Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 4.3 | 4.44 | 4.24 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,518,000 |
12 Jul 2019 | HKD | 4.24 | 4.4 | 4.16 | 4.38 | 4.38 | +0.15 (+3.55%) | 3,624,000 |
11 Jul 2019 | HKD | 4.04 | 4.45 | 4.04 | 4.23 | 4.23 | +0.19 (+4.70%) | 12,839,595 |
10 Jul 2019 | HKD | 3.76 | 4.11 | 3.68 | 4.04 | 4.04 | +0.54 (+15.43%) | 10,570,850 |
9 Jul 2019 | HKD | 3.3 | 3.59 | 3.29 | 3.5 | 3.5 | +0.2 (+6.06%) | 2,056,415 |
8 Jul 2019 | HKD | 3.33 | 3.35 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 1,324,000 |
5 Jul 2019 | HKD | 3.34 | 3.34 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,646,000 |
4 Jul 2019 | HKD | 3.32 | 3.4 | 3.22 | 3.31 | 3.31 | 0.0 (0.0%) | 5,826,000 |
3 Jul 2019 | HKD | 3.46 | 3.58 | 3.26 | 3.31 | 3.31 | -0.13 (-3.78%) | 8,178,000 |
2 Jul 2019 | HKD | 3.48 | 3.59 | 3.34 | 3.44 | 3.44 | +0.01 (+0.29%) | 9,396,000 |
1 Jul 2019 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.49 | 3.5 | 3.3 | 3.43 | 3.43 | -0.07 (-2.00%) | 4,266,000 |
27 Jun 2019 | HKD | 3.53 | 3.53 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 974,000 |
26 Jun 2019 | HKD | 3.5 | 3.54 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 6,840,000 |
25 Jun 2019 | HKD | 3.51 | 3.57 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,022,000 |
24 Jun 2019 | HKD | 3.54 | 3.56 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 3,070,000 |
21 Jun 2019 | HKD | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 834,000 |
20 Jun 2019 | HKD | 3.51 | 3.58 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 4,395,700 |
19 Jun 2019 | HKD | 3.6 | 3.85 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 7,504,000 |
18 Jun 2019 | HKD | 3.54 | 3.54 | 3.37 | 3.5 | 3.5 | 0.0 (0.0%) | 1,004,000 |
17 Jun 2019 | HKD | 3.47 | 3.56 | 3.47 | 3.5 | 3.5 | +0.05 (+1.45%) | 296,000 |
14 Jun 2019 | HKD | 3.41 | 3.6 | 3.36 | 3.45 | 3.45 | +0.03 (+0.88%) | 1,990,000 |
13 Jun 2019 | HKD | 3.29 | 3.42 | 3.27 | 3.42 | 3.42 | +0.08 (+2.40%) | 826,000 |
12 Jun 2019 | HKD | 3.39 | 3.52 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,658,000 |
11 Jun 2019 | HKD | 3.17 | 3.43 | 3.17 | 3.39 | 3.39 | +0.22 (+6.94%) | 2,334,000 |
10 Jun 2019 | HKD | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | +0.08 (+2.59%) | 390,000 |
7 Jun 2019 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.1 | 3.16 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 266,000 |
5 Jun 2019 | HKD | 3.05 | 3.18 | 3.05 | 3.11 | 3.11 | +0.1 (+3.32%) | 756,000 |
4 Jun 2019 | HKD | 2.98 | 3.05 | 2.96 | 3.01 | 3.01 | +0.07 (+2.38%) | 298,000 |