Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,239,000 |
12 Jul 2019 | HKD | 3.52 | 3.53 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,132,000 |
11 Jul 2019 | HKD | 3.43 | 3.59 | 3.34 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,568,000 |
10 Jul 2019 | HKD | 3.75 | 3.75 | 3.43 | 3.47 | 3.47 | -0.17 (-4.67%) | 2,584,000 |
9 Jul 2019 | HKD | 3.64 | 3.67 | 3.43 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,701,000 |
8 Jul 2019 | HKD | 3.74 | 3.74 | 3.55 | 3.63 | 3.63 | -0.02 (-0.55%) | 1,357,000 |
5 Jul 2019 | HKD | 3.54 | 3.95 | 3.54 | 3.65 | 3.65 | +0.07 (+1.96%) | 2,403,000 |
4 Jul 2019 | HKD | 3.46 | 3.62 | 3.43 | 3.58 | 3.58 | +0.1 (+2.87%) | 1,418,000 |
3 Jul 2019 | HKD | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,175,000 |
2 Jul 2019 | HKD | 3.48 | 3.72 | 3.4 | 3.55 | 3.55 | +0.08 (+2.31%) | 1,892,000 |
1 Jul 2019 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.18 | 3.48 | 3.11 | 3.47 | 3.47 | +0.3 (+9.46%) | 2,861,000 |
27 Jun 2019 | HKD | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | +0.08 (+2.59%) | 1,286,000 |
26 Jun 2019 | HKD | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,432,000 |
25 Jun 2019 | HKD | 3.12 | 3.29 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 2,394,000 |
24 Jun 2019 | HKD | 3.13 | 3.33 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,057,000 |
21 Jun 2019 | HKD | 2.89 | 3.25 | 2.85 | 3.14 | 3.14 | +0.24 (+8.28%) | 4,960,000 |
20 Jun 2019 | HKD | 2.79 | 2.9 | 2.79 | 2.9 | 2.9 | +0.07 (+2.47%) | 1,932,000 |
19 Jun 2019 | HKD | 2.79 | 2.86 | 2.68 | 2.83 | 2.83 | +0.01 (+0.35%) | 12,932,000 |
18 Jun 2019 | HKD | 2.73 | 2.86 | 2.73 | 2.82 | 2.82 | +0.08 (+2.92%) | 2,333,000 |
17 Jun 2019 | HKD | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 2,346,000 |
14 Jun 2019 | HKD | 2.8 | 2.84 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 2,411,000 |
13 Jun 2019 | HKD | 2.84 | 2.85 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 1,778,000 |
12 Jun 2019 | HKD | 2.84 | 2.88 | 2.77 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,692,000 |
11 Jun 2019 | HKD | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 1,717,000 |
10 Jun 2019 | HKD | 2.83 | 2.95 | 2.79 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,729,000 |
7 Jun 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.82 | 2.84 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,875,000 |
5 Jun 2019 | HKD | 2.85 | 2.85 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,333,000 |
4 Jun 2019 | HKD | 2.78 | 2.97 | 2.68 | 2.85 | 2.85 | +0.05 (+1.79%) | 8,487,000 |