Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 5.8 | 5.82 | 5.65 | 5.69 | 5.69 | -0.16 (-2.74%) | 10,950,000 |
5 Jul 2019 | HKD | 5.86 | 5.9 | 5.79 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,997,440 |
4 Jul 2019 | HKD | 5.93 | 5.95 | 5.84 | 5.9 | 5.9 | 0.0 (0.0%) | 8,448,500 |
3 Jul 2019 | HKD | 5.82 | 5.93 | 5.82 | 5.9 | 5.9 | +0.01 (+0.17%) | 10,254,100 |
2 Jul 2019 | HKD | 5.78 | 5.93 | 5.77 | 5.89 | 5.89 | +0.23 (+4.06%) | 21,324,631 |
1 Jul 2019 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.71 | 5.72 | 5.64 | 5.66 | 5.66 | -0.06 (-1.05%) | 4,797,476 |
27 Jun 2019 | HKD | 5.72 | 5.76 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 6,319,389 |
26 Jun 2019 | HKD | 5.64 | 5.72 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 9,830,529 |
25 Jun 2019 | HKD | 5.86 | 5.86 | 5.6 | 5.61 | 5.61 | -0.23 (-3.94%) | 37,356,461 |
24 Jun 2019 | HKD | 5.74 | 5.96 | 5.71 | 5.84 | 5.84 | +0.1 (+1.74%) | 7,882,000 |
21 Jun 2019 | HKD | 5.83 | 5.86 | 5.68 | 5.74 | 5.74 | -0.06 (-1.03%) | 9,051,361 |
20 Jun 2019 | HKD | 5.71 | 5.84 | 5.64 | 5.8 | 5.8 | +0.12 (+2.11%) | 9,733,000 |
19 Jun 2019 | HKD | 5.64 | 5.79 | 5.63 | 5.68 | 5.68 | +0.15 (+2.71%) | 8,060,654 |
18 Jun 2019 | HKD | 5.48 | 5.54 | 5.42 | 5.53 | 5.53 | +0.09 (+1.65%) | 6,241,260 |
17 Jun 2019 | HKD | 5.4 | 5.5 | 5.38 | 5.44 | 5.44 | +0.04 (+0.74%) | 6,642,516 |
14 Jun 2019 | HKD | 5.51 | 5.61 | 5.36 | 5.4 | 5.4 | -0.17 (-3.05%) | 9,164,396 |
13 Jun 2019 | HKD | 5.55 | 5.65 | 5.49 | 5.57 | 5.57 | +0.1 (+1.83%) | 8,845,500 |
12 Jun 2019 | HKD | 5.58 | 5.63 | 5.46 | 5.47 | 5.47 | -0.16 (-2.84%) | 6,368,032 |
11 Jun 2019 | HKD | 5.56 | 5.69 | 5.46 | 5.63 | 5.63 | +0.09 (+1.62%) | 11,879,540 |
10 Jun 2019 | HKD | 5.51 | 5.63 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 10,913,620 |
7 Jun 2019 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.52 | 5.63 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 12,736,000 |
5 Jun 2019 | HKD | 5.77 | 5.79 | 5.46 | 5.48 | 5.48 | -0.18 (-3.18%) | 18,885,500 |
4 Jun 2019 | HKD | 5.82 | 5.9 | 5.64 | 5.66 | 5.66 | -0.18 (-3.08%) | 9,728,345 |
3 Jun 2019 | HKD | 5.95 | 5.96 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 3,896,500 |
31 May 2019 | HKD | 5.89 | 6.01 | 5.87 | 5.9 | 5.9 | +0.04 (+0.68%) | 6,979,809 |
30 May 2019 | HKD | 5.88 | 5.91 | 5.81 | 5.86 | 5.86 | +0.02 (+0.34%) | 6,080,500 |
29 May 2019 | HKD | 5.95 | 5.98 | 5.82 | 5.84 | 5.84 | -0.17 (-2.83%) | 10,606,780 |
28 May 2019 | HKD | 5.93 | 6.15 | 5.88 | 6.01 | 6.01 | +0.09 (+1.52%) | 16,130,500 |