Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 5.75 | 6.02 | 5.75 | 6.02 | 6.02 | +0.32 (+5.61%) | 260,000 |
12 Jul 2019 | HKD | 5.89 | 5.91 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 80,000 |
11 Jul 2019 | HKD | 5.83 | 5.83 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 88,000 |
10 Jul 2019 | HKD | 5.91 | 5.91 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 99,000 |
9 Jul 2019 | HKD | 5.95 | 5.95 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 25,000 |
8 Jul 2019 | HKD | 6 | 6 | 5.81 | 5.9 | 5.9 | -0.16 (-2.64%) | 154,000 |
5 Jul 2019 | HKD | 5.98 | 6.07 | 5.98 | 6.06 | 6.06 | 0.0 (0.0%) | 137,000 |
4 Jul 2019 | HKD | 6.02 | 6.1 | 6.02 | 6.06 | 6.06 | -0.06 (-0.98%) | 61,000 |
3 Jul 2019 | HKD | 6.11 | 6.12 | 6.08 | 6.12 | 6.12 | 0.0 (0.0%) | 240,000 |
2 Jul 2019 | HKD | 6.06 | 6.19 | 5.84 | 6.12 | 6.12 | -0.07 (-1.13%) | 160,000 |
1 Jul 2019 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 6.22 | 6.22 | 6.05 | 6.19 | 6.19 | +0.17 (+2.82%) | 251,000 |
27 Jun 2019 | HKD | 6 | 6.18 | 5.8 | 6.02 | 6.02 | 0.0 (0.0%) | 346,000 |
26 Jun 2019 | HKD | 6.15 | 6.2 | 5.96 | 6.02 | 6.02 | -0.13 (-2.11%) | 267,000 |
25 Jun 2019 | HKD | 6.02 | 6.15 | 5.73 | 6.15 | 6.15 | +0.31 (+5.31%) | 320,000 |
24 Jun 2019 | HKD | 5.85 | 5.95 | 5.61 | 5.84 | 5.84 | +0.27 (+4.85%) | 409,000 |
21 Jun 2019 | HKD | 5.7 | 5.83 | 5.35 | 5.57 | 5.57 | +0.06 (+1.09%) | 3,699,000 |
20 Jun 2019 | HKD | 5.7 | 5.7 | 5.48 | 5.51 | 5.51 | -0.18 (-3.16%) | 775,000 |
19 Jun 2019 | HKD | 5.76 | 5.78 | 5.29 | 5.69 | 5.69 | +0.13 (+2.34%) | 880,182 |
18 Jun 2019 | HKD | 5.97 | 5.97 | 5.42 | 5.56 | 5.56 | -0.39 (-6.55%) | 812,600 |
17 Jun 2019 | HKD | 6.33 | 6.33 | 5.71 | 5.95 | 5.95 | -0.52 (-8.04%) | 828,000 |
14 Jun 2019 | HKD | 6.52 | 6.52 | 6.33 | 6.47 | 6.47 | +0.03 (+0.47%) | 145,714 |
13 Jun 2019 | HKD | 6.48 | 6.48 | 6.26 | 6.44 | 6.44 | +0.08 (+1.26%) | 158,000 |
12 Jun 2019 | HKD | 6.5 | 6.55 | 6.25 | 6.36 | 6.36 | -0.14 (-2.15%) | 154,000 |
11 Jun 2019 | HKD | 6.66 | 6.68 | 5.98 | 6.5 | 6.5 | -0.17 (-2.55%) | 140,000 |
10 Jun 2019 | HKD | 6.6 | 6.68 | 6.54 | 6.67 | 6.67 | +0.02 (+0.30%) | 167,000 |
7 Jun 2019 | HKD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 6.67 | 6.7 | 6.45 | 6.65 | 6.65 | -0.02 (-0.30%) | 145,000 |
5 Jun 2019 | HKD | 6.62 | 6.68 | 6.38 | 6.67 | 6.67 | +0.08 (+1.21%) | 380,800 |
4 Jun 2019 | HKD | 6.65 | 6.67 | 6.5 | 6.59 | 6.59 | -0.05 (-0.75%) | 131,600 |