Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | HKD | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,638,000 |
22 Jul 2019 | HKD | 4.25 | 4.34 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 2,565,500 |
19 Jul 2019 | HKD | 4.2 | 4.28 | 4.11 | 4.26 | 4.26 | +0.13 (+3.15%) | 2,324,000 |
18 Jul 2019 | HKD | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 1,521,000 |
17 Jul 2019 | HKD | 4.08 | 4.15 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,272,500 |
16 Jul 2019 | HKD | 4.07 | 4.23 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,807,000 |
15 Jul 2019 | HKD | 4.25 | 4.25 | 3.98 | 4.06 | 4.06 | -0.16 (-3.79%) | 3,994,500 |
12 Jul 2019 | HKD | 3.96 | 4.36 | 3.96 | 4.22 | 4.22 | +0.39 (+10.18%) | 12,293,500 |
11 Jul 2019 | HKD | 3.73 | 3.84 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 1,999,000 |
10 Jul 2019 | HKD | 3.73 | 3.79 | 3.61 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,399,500 |
9 Jul 2019 | HKD | 3.7 | 3.78 | 3.64 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,897,300 |
8 Jul 2019 | HKD | 3.56 | 3.75 | 3.54 | 3.7 | 3.7 | +0.09 (+2.49%) | 3,021,500 |
5 Jul 2019 | HKD | 3.45 | 3.72 | 3.38 | 3.61 | 3.61 | +0.18 (+5.25%) | 2,839,000 |
4 Jul 2019 | HKD | 3.44 | 3.52 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 4,350,500 |
3 Jul 2019 | HKD | 3.43 | 3.5 | 3.34 | 3.36 | 3.36 | -0.1 (-2.89%) | 1,286,500 |
2 Jul 2019 | HKD | 3.41 | 3.64 | 3.41 | 3.46 | 3.46 | +0.07 (+2.06%) | 2,714,500 |
1 Jul 2019 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.33 | 3.4 | 3.23 | 3.39 | 3.39 | +0.05 (+1.50%) | 948,500 |
27 Jun 2019 | HKD | 3.38 | 3.48 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,375,500 |
26 Jun 2019 | HKD | 3.22 | 3.43 | 3.16 | 3.39 | 3.39 | +0.17 (+5.28%) | 1,533,000 |
25 Jun 2019 | HKD | 3.44 | 3.5 | 3.15 | 3.22 | 3.22 | -0.28 (-8.00%) | 3,679,500 |
24 Jun 2019 | HKD | 3.68 | 3.68 | 3.45 | 3.5 | 3.5 | -0.18 (-4.89%) | 2,579,000 |
21 Jun 2019 | HKD | 3.9 | 4 | 3.67 | 3.68 | 3.68 | -0.22 (-5.64%) | 1,748,500 |
20 Jun 2019 | HKD | 3.7 | 3.94 | 3.64 | 3.9 | 3.9 | +0.25 (+6.85%) | 3,448,000 |
19 Jun 2019 | HKD | 3.6 | 3.7 | 3.6 | 3.65 | 3.65 | +0.1 (+2.82%) | 1,655,500 |
18 Jun 2019 | HKD | 3.51 | 3.62 | 3.43 | 3.55 | 3.55 | +0.05 (+1.43%) | 915,000 |
17 Jun 2019 | HKD | 3.61 | 3.73 | 3.45 | 3.5 | 3.5 | -0.11 (-3.05%) | 1,850,500 |
14 Jun 2019 | HKD | 3.57 | 3.89 | 3.52 | 3.61 | 3.61 | +0.04 (+1.12%) | 3,788,000 |
13 Jun 2019 | HKD | 3.65 | 3.68 | 3.46 | 3.57 | 3.57 | -0.07 (-1.92%) | 1,594,500 |
12 Jun 2019 | HKD | 3.72 | 3.8 | 3.57 | 3.64 | 3.64 | -0.16 (-4.21%) | 1,555,500 |