Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | HKD | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | +0.04 (+0.80%) | 25,500 |
10 Jul 2019 | HKD | 5.03 | 5.05 | 4.78 | 4.99 | 4.99 | -0.02 (-0.40%) | 681,000 |
9 Jul 2019 | HKD | 5.05 | 5.07 | 5 | 5.01 | 5.01 | +0.02 (+0.40%) | 690,000 |
8 Jul 2019 | HKD | 5 | 5.02 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 526,500 |
5 Jul 2019 | HKD | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 984,500 |
4 Jul 2019 | HKD | 4.99 | 5.11 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 307,000 |
3 Jul 2019 | HKD | 5.02 | 5.05 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 511,000 |
2 Jul 2019 | HKD | 5.1 | 5.1 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 835,478 |
1 Jul 2019 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 1,156,007 |
27 Jun 2019 | HKD | 5.05 | 5.08 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 700,000 |
26 Jun 2019 | HKD | 5.02 | 5.04 | 4.99 | 5.02 | 5.02 | +0.02 (+0.40%) | 429,000 |
25 Jun 2019 | HKD | 5.12 | 5.13 | 4.96 | 5 | 5 | -0.12 (-2.34%) | 1,387,500 |
24 Jun 2019 | HKD | 5.3 | 5.3 | 5.07 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,454,000 |
21 Jun 2019 | HKD | 5.35 | 5.39 | 5.03 | 5.24 | 5.24 | -0.1 (-1.87%) | 7,563,000 |
20 Jun 2019 | HKD | 5.35 | 5.44 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 135,500 |
19 Jun 2019 | HKD | 5.4 | 5.42 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 274,500 |
18 Jun 2019 | HKD | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | -0.06 (-1.11%) | 470,000 |
17 Jun 2019 | HKD | 5.08 | 5.69 | 5.08 | 5.4 | 5.4 | +0.39 (+7.78%) | 73,000 |
14 Jun 2019 | HKD | 5.36 | 5.4 | 5.01 | 5.01 | 5.01 | -0.35 (-6.53%) | 267,000 |
13 Jun 2019 | HKD | 5.47 | 5.47 | 5.32 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,244,500 |
12 Jun 2019 | HKD | 5.48 | 5.48 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 38,500 |
11 Jun 2019 | HKD | 5.55 | 5.58 | 5.33 | 5.35 | 5.35 | -0.18 (-3.25%) | 1,174,500 |
10 Jun 2019 | HKD | 5.81 | 5.96 | 5.53 | 5.53 | 5.53 | -0.27 (-4.66%) | 176,000 |
7 Jun 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 267,500 |
5 Jun 2019 | HKD | 6.08 | 6.13 | 5.78 | 5.8 | 5.8 | -0.27 (-4.45%) | 222,000 |
4 Jun 2019 | HKD | 6.26 | 6.26 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 55,710 |
3 Jun 2019 | HKD | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 11,000 |
31 May 2019 | HKD | 6.2 | 6.2 | 6.12 | 6.15 | 6.15 | +0.12 (+1.99%) | 24,945,000 |