Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 6.9 | 7.04 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 2,614,000 |
19 Jul 2019 | HKD | 6.93 | 7.15 | 6.72 | 6.92 | 6.92 | +0.01 (+0.14%) | 7,668,596 |
18 Jul 2019 | HKD | 6.8 | 6.93 | 6.75 | 6.91 | 6.91 | +0.09 (+1.32%) | 1,876,708 |
17 Jul 2019 | HKD | 6.8 | 6.92 | 6.72 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,572,000 |
16 Jul 2019 | HKD | 6.95 | 7.03 | 6.69 | 6.81 | 6.81 | -0.2 (-2.85%) | 4,553,000 |
15 Jul 2019 | HKD | 7.12 | 7.12 | 6.84 | 7.01 | 7.01 | -0.07 (-0.99%) | 2,266,000 |
12 Jul 2019 | HKD | 6.95 | 7.11 | 6.8 | 7.08 | 7.08 | +0.23 (+3.36%) | 3,561,000 |
11 Jul 2019 | HKD | 7.07 | 7.09 | 6.71 | 6.85 | 6.85 | -0.15 (-2.14%) | 3,882,001 |
10 Jul 2019 | HKD | 6.56 | 7 | 6.56 | 7 | 7 | +0.3 (+4.48%) | 4,498,687 |
9 Jul 2019 | HKD | 6.84 | 6.9 | 6.58 | 6.7 | 6.7 | -0.14 (-2.05%) | 5,642,637 |
8 Jul 2019 | HKD | 6.52 | 6.85 | 6.44 | 6.84 | 6.84 | +0.39 (+6.05%) | 5,890,000 |
5 Jul 2019 | HKD | 6.26 | 6.55 | 6.17 | 6.45 | 6.45 | +0.28 (+4.54%) | 4,603,374 |
4 Jul 2019 | HKD | 6.15 | 6.22 | 6.08 | 6.17 | 6.17 | +0.05 (+0.82%) | 2,722,000 |
3 Jul 2019 | HKD | 6.04 | 6.2 | 5.97 | 6.12 | 6.12 | +0.12 (+2%) | 4,815,500 |
2 Jul 2019 | HKD | 5.87 | 6.03 | 5.87 | 6 | 6 | +0.15 (+2.56%) | 3,718,000 |
1 Jul 2019 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.12 (+2.09%) | 1,901,000 |
27 Jun 2019 | HKD | 5.82 | 5.9 | 5.65 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,703,171 |
26 Jun 2019 | HKD | 5.51 | 5.75 | 5.48 | 5.74 | 5.74 | +0.22 (+3.99%) | 1,091,000 |
25 Jun 2019 | HKD | 5.5 | 5.53 | 5.39 | 5.52 | 5.52 | +0.05 (+0.91%) | 398,001 |
24 Jun 2019 | HKD | 5.48 | 5.5 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 422,000 |
21 Jun 2019 | HKD | 5.58 | 5.58 | 5.4 | 5.44 | 5.44 | -0.1 (-1.81%) | 416,001 |
20 Jun 2019 | HKD | 5.51 | 5.6 | 5.5 | 5.54 | 5.54 | +0.03 (+0.54%) | 315,112 |
19 Jun 2019 | HKD | 5.55 | 5.6 | 5.51 | 5.51 | 5.51 | +0.01 (+0.18%) | 400,000 |
18 Jun 2019 | HKD | 5.35 | 5.57 | 5.34 | 5.5 | 5.5 | +0.15 (+2.80%) | 813,000 |
17 Jun 2019 | HKD | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 261,000 |
14 Jun 2019 | HKD | 5.38 | 5.38 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 411,000 |
13 Jun 2019 | HKD | 5.22 | 5.38 | 5.17 | 5.37 | 5.37 | +0.09 (+1.70%) | 805,000 |
12 Jun 2019 | HKD | 5.3 | 5.33 | 5.23 | 5.28 | 5.28 | -0.09 (-1.68%) | 254,000 |
11 Jun 2019 | HKD | 5.23 | 5.42 | 5.23 | 5.37 | 5.37 | +0.16 (+3.07%) | 645,000 |