Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 6.29 | 6.29 | 6.15 | 6.28 | 6.28 | -0.01 (-0.16%) | 225,500 |
16 Aug 2019 | HKD | 6.3 | 6.3 | 6.25 | 6.29 | 6.29 | -0.01 (-0.16%) | 212,000 |
15 Aug 2019 | HKD | 6.28 | 6.3 | 6.22 | 6.3 | 6.3 | +0.02 (+0.32%) | 208,000 |
14 Aug 2019 | HKD | 6.28 | 6.29 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 225,000 |
13 Aug 2019 | HKD | 6.26 | 6.28 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 320,000 |
12 Aug 2019 | HKD | 6.24 | 6.27 | 6.14 | 6.25 | 6.25 | +0.02 (+0.32%) | 324,000 |
9 Aug 2019 | HKD | 6.25 | 6.25 | 6.11 | 6.23 | 6.23 | +0.02 (+0.32%) | 336,000 |
8 Aug 2019 | HKD | 6.18 | 6.21 | 6.07 | 6.21 | 6.21 | +0.1 (+1.64%) | 343,000 |
7 Aug 2019 | HKD | 6.38 | 6.4 | 6.02 | 6.11 | 6.11 | -0.21 (-3.32%) | 334,500 |
6 Aug 2019 | HKD | 6.72 | 6.72 | 6.24 | 6.32 | 6.32 | -0.28 (-4.24%) | 351,500 |
5 Aug 2019 | HKD | 7.15 | 7.17 | 6.59 | 6.6 | 6.6 | -0.55 (-7.69%) | 252,500 |
2 Aug 2019 | HKD | 7.23 | 7.24 | 6.93 | 7.15 | 7.15 | -0.09 (-1.24%) | 292,500 |
1 Aug 2019 | HKD | 7.21 | 7.25 | 7.11 | 7.24 | 7.24 | +0.06 (+0.84%) | 283,500 |
31 Jul 2019 | HKD | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 214,000 |
30 Jul 2019 | HKD | 7.26 | 7.26 | 7.19 | 7.24 | 7.24 | -0.01 (-0.14%) | 301,500 |
29 Jul 2019 | HKD | 7.25 | 7.27 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 326,500 |
26 Jul 2019 | HKD | 7.26 | 7.27 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 223,000 |
25 Jul 2019 | HKD | 7.25 | 7.26 | 7.19 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,829,000 |
24 Jul 2019 | HKD | 7.21 | 7.25 | 7.2 | 7.24 | 7.24 | +0.02 (+0.28%) | 338,000 |
23 Jul 2019 | HKD | 7.19 | 7.22 | 7.18 | 7.22 | 7.22 | +0.04 (+0.56%) | 340,500 |
22 Jul 2019 | HKD | 7.22 | 7.23 | 7.16 | 7.18 | 7.18 | -0.03 (-0.42%) | 322,000 |
19 Jul 2019 | HKD | 7.19 | 7.21 | 7.17 | 7.21 | 7.21 | +0.03 (+0.42%) | 209,500 |
18 Jul 2019 | HKD | 7.17 | 7.19 | 7.16 | 7.18 | 7.18 | +0.01 (+0.14%) | 326,000 |
17 Jul 2019 | HKD | 7.1 | 7.17 | 7.04 | 7.17 | 7.17 | +0.08 (+1.13%) | 346,000 |
16 Jul 2019 | HKD | 7.08 | 7.1 | 7.02 | 7.09 | 7.09 | +0.03 (+0.42%) | 323,000 |
15 Jul 2019 | HKD | 7.08 | 7.08 | 7.03 | 7.06 | 7.06 | -0.03 (-0.42%) | 321,000 |
12 Jul 2019 | HKD | 7.11 | 7.11 | 7.06 | 7.09 | 7.09 | -0.03 (-0.42%) | 339,000 |
11 Jul 2019 | HKD | 7.14 | 7.15 | 7.09 | 7.12 | 7.12 | -0.02 (-0.28%) | 214,000 |
10 Jul 2019 | HKD | 7.15 | 7.15 | 7.11 | 7.14 | 7.14 | +0.01 (+0.14%) | 346,000 |
9 Jul 2019 | HKD | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | -0.09 (-1.25%) | 2,222,500 |