Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | HKD | 4.3 | 4.3 | 4.17 | 4.22 | 4.22 | -0.08 (-1.86%) | 826,000 |
8 Jul 2019 | HKD | 4.32 | 4.32 | 4.2 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,874,000 |
5 Jul 2019 | HKD | 4 | 4.37 | 4 | 4.33 | 4.33 | +0.32 (+7.98%) | 3,956,000 |
4 Jul 2019 | HKD | 4 | 4.07 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 466,000 |
3 Jul 2019 | HKD | 4.01 | 4.04 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 1,470,000 |
2 Jul 2019 | HKD | 4.01 | 4.12 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 1,516,000 |
1 Jul 2019 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.02 | 4.05 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 1,116,014 |
27 Jun 2019 | HKD | 4.06 | 4.1 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 1,096,013 |
26 Jun 2019 | HKD | 4 | 4.09 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 2,642,000 |
25 Jun 2019 | HKD | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,726,000 |
24 Jun 2019 | HKD | 4.06 | 4.12 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 1,410,000 |
21 Jun 2019 | HKD | 4.24 | 4.24 | 4.04 | 4.06 | 4.06 | -0.15 (-3.56%) | 3,082,122 |
20 Jun 2019 | HKD | 4.16 | 4.23 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,106,055 |
19 Jun 2019 | HKD | 4.1 | 4.2 | 4.06 | 4.16 | 4.16 | +0.13 (+3.23%) | 2,054,043 |
18 Jun 2019 | HKD | 4.02 | 4.08 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 374,029 |
17 Jun 2019 | HKD | 4.01 | 4.12 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 392,000 |
14 Jun 2019 | HKD | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 1,134,000 |
13 Jun 2019 | HKD | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | +0.05 (+1.22%) | 1,320,000 |
12 Jun 2019 | HKD | 4.07 | 4.14 | 3.94 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,468,081 |
11 Jun 2019 | HKD | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | +0.11 (+2.72%) | 1,700,000 |
10 Jun 2019 | HKD | 3.87 | 4.08 | 3.87 | 4.05 | 4.05 | +0.17 (+4.38%) | 1,252,052 |
7 Jun 2019 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 618,000 |
5 Jun 2019 | HKD | 3.96 | 3.97 | 3.84 | 3.94 | 3.94 | 0.0 (0.0%) | 1,268,000 |
4 Jun 2019 | HKD | 3.9 | 3.99 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,144,001 |
3 Jun 2019 | HKD | 3.85 | 3.95 | 3.77 | 3.95 | 3.95 | +0.1 (+2.60%) | 1,292,000 |
31 May 2019 | HKD | 3.62 | 3.85 | 3.59 | 3.85 | 3.85 | +0.24 (+6.65%) | 1,992,000 |
30 May 2019 | HKD | 3.72 | 3.72 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 2,070,035 |
29 May 2019 | HKD | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | -0.09 (-2.36%) | 1,727,000 |