Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 5.52 | 5.7 | 5.52 | 5.66 | 5.66 | +0.16 (+2.91%) | 6,441,011 |
16 Aug 2019 | HKD | 5.38 | 5.56 | 5.34 | 5.5 | 5.5 | +0.12 (+2.23%) | 7,218,500 |
15 Aug 2019 | HKD | 5.3 | 5.39 | 5.25 | 5.38 | 5.38 | -0.03 (-0.55%) | 5,557,500 |
14 Aug 2019 | HKD | 5.5 | 5.55 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 7,602,419 |
13 Aug 2019 | HKD | 5.56 | 5.68 | 5.38 | 5.4 | 5.4 | -0.21 (-3.74%) | 6,023,062 |
12 Aug 2019 | HKD | 5.53 | 5.64 | 5.53 | 5.61 | 5.61 | +0.07 (+1.26%) | 3,301,500 |
9 Aug 2019 | HKD | 5.64 | 5.7 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 4,528,589 |
8 Aug 2019 | HKD | 5.61 | 5.69 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 6,901,000 |
7 Aug 2019 | HKD | 5.57 | 5.67 | 5.51 | 5.6 | 5.6 | +0.08 (+1.45%) | 10,025,500 |
6 Aug 2019 | HKD | 5.45 | 5.59 | 5.33 | 5.52 | 5.52 | -0.11 (-1.95%) | 21,107,500 |
5 Aug 2019 | HKD | 5.74 | 5.78 | 5.6 | 5.63 | 5.63 | -0.16 (-2.76%) | 9,926,079 |
2 Aug 2019 | HKD | 5.88 | 5.95 | 5.75 | 5.79 | 5.79 | -0.25 (-4.14%) | 11,596,500 |
1 Aug 2019 | HKD | 6.04 | 6.09 | 5.98 | 6.04 | 6.04 | -0.07 (-1.15%) | 9,399,102 |
31 Jul 2019 | HKD | 6.15 | 6.15 | 5.98 | 6.11 | 6.11 | -0.04 (-0.65%) | 8,202,500 |
30 Jul 2019 | HKD | 6.12 | 6.17 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 4,745,500 |
29 Jul 2019 | HKD | 6.21 | 6.24 | 6.05 | 6.13 | 6.13 | -0.08 (-1.29%) | 6,687,758 |
26 Jul 2019 | HKD | 6.25 | 6.33 | 6.2 | 6.21 | 6.21 | -0.09 (-1.43%) | 7,554,300 |
25 Jul 2019 | HKD | 6.18 | 6.32 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 14,628,100 |
24 Jul 2019 | HKD | 6.14 | 6.22 | 6.12 | 6.15 | 6.15 | 0.0 (0.0%) | 6,524,275 |
23 Jul 2019 | HKD | 6.15 | 6.27 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 7,746,042 |
22 Jul 2019 | HKD | 6.24 | 6.24 | 6.12 | 6.14 | 6.14 | -0.11 (-1.76%) | 7,602,334 |
19 Jul 2019 | HKD | 6.27 | 6.38 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 12,637,600 |
18 Jul 2019 | HKD | 6.19 | 6.29 | 6.13 | 6.2 | 6.2 | -0.02 (-0.32%) | 14,178,690 |
17 Jul 2019 | HKD | 5.86 | 6.3 | 5.86 | 6.22 | 6.22 | +0.33 (+5.60%) | 38,331,113 |
16 Jul 2019 | HKD | 5.95 | 5.97 | 5.82 | 5.89 | 5.89 | +0.03 (+0.51%) | 11,357,500 |
15 Jul 2019 | HKD | 5.63 | 5.93 | 5.62 | 5.86 | 5.86 | +0.23 (+4.09%) | 13,449,000 |
12 Jul 2019 | HKD | 5.7 | 5.75 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 6,631,499 |
11 Jul 2019 | HKD | 5.81 | 5.86 | 5.69 | 5.73 | 5.73 | -0.05 (-0.87%) | 6,509,000 |
10 Jul 2019 | HKD | 5.69 | 5.83 | 5.69 | 5.78 | 5.78 | +0.13 (+2.30%) | 6,072,000 |
9 Jul 2019 | HKD | 5.66 | 5.72 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 6,312,000 |