Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | HKD | 1.4 | 1.4 | 1.34 | 1.35 | 1.35 | -0.09 (-6.25%) | 290,000 |
3 Jul 2019 | HKD | 1.36 | 1.47 | 1.21 | 1.44 | 1.44 | +0.07 (+5.11%) | 882,000 |
2 Jul 2019 | HKD | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | -0.13 (-8.67%) | 746,000 |
1 Jul 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.43 | 1.51 | 1.32 | 1.5 | 1.5 | +0.07 (+4.90%) | 5,364,000 |
27 Jun 2019 | HKD | 1.13 | 1.43 | 1.12 | 1.43 | 1.43 | +0.26 (+22.22%) | 3,438,000 |
26 Jun 2019 | HKD | 1.06 | 1.18 | 1.03 | 1.17 | 1.17 | +0.1 (+9.35%) | 1,362,000 |
25 Jun 2019 | HKD | 1.1 | 1.1 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,188,000 |
24 Jun 2019 | HKD | 1.17 | 1.17 | 1.09 | 1.1 | 1.1 | -0.09 (-7.56%) | 1,854,000 |
21 Jun 2019 | HKD | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 960,000 |
20 Jun 2019 | HKD | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | +0.01 (+0.81%) | 558,000 |
19 Jun 2019 | HKD | 1.21 | 1.31 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,730,000 |
18 Jun 2019 | HKD | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -0.07 (-5.47%) | 2,146,000 |
17 Jun 2019 | HKD | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -0.1 (-7.25%) | 1,074,000 |
14 Jun 2019 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 6,096,000 |
13 Jun 2019 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 3,492,000 |
12 Jun 2019 | HKD | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,964,000 |
11 Jun 2019 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 2,252,000 |
10 Jun 2019 | HKD | 1.39 | 1.43 | 1.26 | 1.39 | 1.39 | -0.01 (-0.71%) | 8,744,000 |
7 Jun 2019 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 6,940,000 |
5 Jun 2019 | HKD | 1.44 | 1.47 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 16,320,000 |
4 Jun 2019 | HKD | 1.44 | 1.48 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 18,934,000 |
3 Jun 2019 | HKD | 1.23 | 1.48 | 1.2 | 1.44 | 1.44 | +0.23 (+19.01%) | 91,768,000 |
31 May 2019 | HKD | 1.5 | 1.5 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 167,506,000 |