Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 3.47 | 3.47 | 3.36 | 3.43 | 3.43 | -0.04 (-1.15%) | 357,000 |
5 Jul 2019 | HKD | 3.55 | 3.55 | 3.37 | 3.47 | 3.47 | 0.0 (0.0%) | 427,000 |
4 Jul 2019 | HKD | 3.48 | 3.55 | 3.38 | 3.47 | 3.47 | -0.02 (-0.57%) | 465,000 |
3 Jul 2019 | HKD | 3.39 | 3.49 | 3.35 | 3.49 | 3.49 | +0.19 (+5.76%) | 473,000 |
2 Jul 2019 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 567,000 |
1 Jul 2019 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.15 | 3.42 | 3.14 | 3.4 | 3.4 | +0.26 (+8.28%) | 723,500 |
27 Jun 2019 | HKD | 3.15 | 3.16 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 293,000 |
26 Jun 2019 | HKD | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | -0.06 (-1.87%) | 227,000 |
25 Jun 2019 | HKD | 3.22 | 3.22 | 3.09 | 3.21 | 3.21 | -0.02 (-0.62%) | 420,000 |
24 Jun 2019 | HKD | 3.1 | 3.23 | 3.1 | 3.23 | 3.23 | +0.06 (+1.89%) | 135,950 |
21 Jun 2019 | HKD | 3.12 | 3.2 | 3.06 | 3.17 | 3.17 | +0.06 (+1.93%) | 462,000 |
20 Jun 2019 | HKD | 3.14 | 3.2 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 99,000 |
19 Jun 2019 | HKD | 3.15 | 3.18 | 3.03 | 3.15 | 3.15 | +0.06 (+1.94%) | 967,000 |
18 Jun 2019 | HKD | 3.19 | 3.2 | 3.03 | 3.09 | 3.09 | -0.16 (-4.92%) | 1,869,000 |
17 Jun 2019 | HKD | 3.5 | 3.5 | 3 | 3.25 | 3.25 | 0.0 (0.0%) | 1,025,000 |
14 Jun 2019 | HKD | 3.25 | 3.26 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 153,000 |
13 Jun 2019 | HKD | 3.18 | 3.27 | 3.17 | 3.27 | 3.27 | +0.09 (+2.83%) | 283,000 |
12 Jun 2019 | HKD | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -0.08 (-2.45%) | 171,000 |
11 Jun 2019 | HKD | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | -0.08 (-2.40%) | 222,000 |
10 Jun 2019 | HKD | 3.25 | 3.34 | 3.2 | 3.34 | 3.34 | +0.01 (+0.30%) | 566,000 |
7 Jun 2019 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.24 | 3.36 | 3.2 | 3.33 | 3.33 | +0.08 (+2.46%) | 327,000 |
5 Jun 2019 | HKD | 3.49 | 3.5 | 3.25 | 3.25 | 3.25 | -0.14 (-4.13%) | 557,000 |
4 Jun 2019 | HKD | 3.36 | 3.44 | 3.19 | 3.39 | 3.39 | +0.03 (+0.89%) | 861,000 |
3 Jun 2019 | HKD | 3.39 | 3.4 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 317,000 |
31 May 2019 | HKD | 3.44 | 3.44 | 3.29 | 3.37 | 3.37 | +0.01 (+0.30%) | 855,000 |
30 May 2019 | HKD | 3.45 | 3.5 | 3.3 | 3.36 | 3.36 | -0.02 (-0.59%) | 926,000 |
29 May 2019 | HKD | 3.49 | 3.55 | 3.37 | 3.38 | 3.38 | -0.09 (-2.59%) | 822,000 |
28 May 2019 | HKD | 3.49 | 3.49 | 3.22 | 3.47 | 3.47 | +0.05 (+1.46%) | 7,428,000 |