Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | HKD | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,063,000 |
9 Jul 2019 | HKD | 3.4 | 3.5 | 3.24 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,018,000 |
8 Jul 2019 | HKD | 3.37 | 3.39 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 999,000 |
5 Jul 2019 | HKD | 3.41 | 3.41 | 3.3 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,062,000 |
4 Jul 2019 | HKD | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 501,000 |
3 Jul 2019 | HKD | 3.4 | 3.43 | 3.31 | 3.39 | 3.39 | +0.01 (+0.30%) | 500,000 |
2 Jul 2019 | HKD | 3.36 | 3.45 | 3.36 | 3.38 | 3.38 | +0.06 (+1.81%) | 522,000 |
1 Jul 2019 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.4 | 3.5 | 3.24 | 3.32 | 3.32 | -0.06 (-1.78%) | 1,798,000 |
27 Jun 2019 | HKD | 3.36 | 3.45 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,001,000 |
26 Jun 2019 | HKD | 3.43 | 3.44 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 908,000 |
25 Jun 2019 | HKD | 3.37 | 3.54 | 3.33 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,054,000 |
24 Jun 2019 | HKD | 3.37 | 3.49 | 3.3 | 3.38 | 3.38 | -0.01 (-0.29%) | 974,000 |
21 Jun 2019 | HKD | 3.24 | 3.39 | 3.12 | 3.39 | 3.39 | +0.2 (+6.27%) | 1,576,000 |
20 Jun 2019 | HKD | 3.26 | 3.28 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,013,000 |
19 Jun 2019 | HKD | 3.34 | 3.34 | 3.15 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,512,000 |
18 Jun 2019 | HKD | 3.3 | 3.34 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,078,000 |
17 Jun 2019 | HKD | 3.24 | 3.31 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 1,121,000 |
14 Jun 2019 | HKD | 3.43 | 3.43 | 3.21 | 3.25 | 3.25 | -0.1 (-2.99%) | 1,110,000 |
13 Jun 2019 | HKD | 3.33 | 3.36 | 3.19 | 3.35 | 3.35 | +0.06 (+1.82%) | 1,323,000 |
12 Jun 2019 | HKD | 3.36 | 3.37 | 3.23 | 3.29 | 3.29 | 0.0 (0.0%) | 598,000 |
11 Jun 2019 | HKD | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,453,000 |
10 Jun 2019 | HKD | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,011,000 |
7 Jun 2019 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.36 | 3.49 | 3.34 | 3.37 | 3.37 | -0.07 (-2.03%) | 1,193,000 |
5 Jun 2019 | HKD | 3.54 | 3.54 | 3.41 | 3.44 | 3.44 | -0.08 (-2.27%) | 903,000 |
4 Jun 2019 | HKD | 3.49 | 3.52 | 3.32 | 3.52 | 3.52 | +0.06 (+1.73%) | 1,402,000 |
3 Jun 2019 | HKD | 3.6 | 3.6 | 3.33 | 3.46 | 3.46 | -0.02 (-0.57%) | 977,000 |
31 May 2019 | HKD | 3.16 | 3.49 | 3.14 | 3.48 | 3.48 | +0.28 (+8.75%) | 2,159,000 |
30 May 2019 | HKD | 3.23 | 3.28 | 2.73 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,816,000 |