Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | HKD | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | -0.03 (-0.48%) | 304,456 |
22 Jul 2019 | HKD | 6.27 | 6.28 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 128,700 |
19 Jul 2019 | HKD | 6.28 | 6.29 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 414,200 |
18 Jul 2019 | HKD | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 109,950 |
17 Jul 2019 | HKD | 6.26 | 6.29 | 6.25 | 6.26 | 6.26 | -0.03 (-0.48%) | 206,600 |
16 Jul 2019 | HKD | 6.3 | 6.3 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 241,100 |
15 Jul 2019 | HKD | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | -0.03 (-0.47%) | 370,600 |
12 Jul 2019 | HKD | 6.31 | 6.34 | 6.3 | 6.32 | 6.32 | +0.02 (+0.32%) | 157,400 |
11 Jul 2019 | HKD | 6.29 | 6.33 | 6.27 | 6.3 | 6.3 | +0.04 (+0.64%) | 366,800 |
10 Jul 2019 | HKD | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | 0.0 (0.0%) | 155,800 |
9 Jul 2019 | HKD | 6.28 | 6.28 | 6.24 | 6.26 | 6.26 | -0.01 (-0.16%) | 230,900 |
8 Jul 2019 | HKD | 6.3 | 6.3 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 292,200 |
5 Jul 2019 | HKD | 6.28 | 6.32 | 6.26 | 6.31 | 6.31 | +0.03 (+0.48%) | 354,000 |
4 Jul 2019 | HKD | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | +0.03 (+0.48%) | 219,050 |
3 Jul 2019 | HKD | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | -0.03 (-0.48%) | 380,753 |
2 Jul 2019 | HKD | 6.26 | 6.28 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 684,882 |
1 Jul 2019 | HKD | 6.21 | 6.27 | 6.17 | 6.25 | 6.25 | +0.08 (+1.30%) | 1,225,654 |
28 Jun 2019 | HKD | 6.19 | 6.24 | 6.13 | 6.17 | 6.17 | -0.02 (-0.32%) | 926,234 |
27 Jun 2019 | HKD | 6.25 | 6.27 | 6.15 | 6.19 | 6.19 | -0.04 (-0.64%) | 2,160,042 |
26 Jun 2019 | HKD | 6.33 | 6.35 | 6.22 | 6.23 | 6.23 | -0.09 (-1.42%) | 1,193,524 |
25 Jun 2019 | HKD | 6.38 | 6.39 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 345,470 |
24 Jun 2019 | HKD | 6.4 | 6.4 | 6.36 | 6.38 | 6.38 | +0.03 (+0.47%) | 191,100 |
21 Jun 2019 | HKD | 6.42 | 6.42 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,030,865 |
20 Jun 2019 | HKD | 6.33 | 6.4 | 6.31 | 6.4 | 6.4 | +0.06 (+0.95%) | 514,011 |
19 Jun 2019 | HKD | 6.35 | 6.4 | 6.31 | 6.34 | 6.34 | +0.01 (+0.16%) | 933,900 |
18 Jun 2019 | HKD | 6.29 | 6.37 | 6.29 | 6.33 | 6.33 | +0.07 (+1.12%) | 1,174,927 |
17 Jun 2019 | HKD | 6.34 | 6.34 | 6.24 | 6.26 | 6.26 | -0.07 (-1.11%) | 208,000 |
14 Jun 2019 | HKD | 6.32 | 6.38 | 6.26 | 6.33 | 6.33 | 0.0 (0.0%) | 448,600 |
13 Jun 2019 | HKD | 6.24 | 6.34 | 6.24 | 6.33 | 6.33 | -0.55 (-7.99%) | 360,017 |
12 Jun 2019 | HKD | 6.9 | 6.95 | 6.83 | 6.88 | 6.88 | 0.0 (0.0%) | 1,299,370 |