Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | HKD | 9.07 | 9.27 | 9.07 | 9.22 | 9.22 | +0.07 (+0.77%) | 2,528,620 |
17 Jul 2019 | HKD | 9.43 | 9.43 | 8.94 | 9.15 | 9.15 | -0.08 (-0.87%) | 5,940,286 |
16 Jul 2019 | HKD | 9 | 9.27 | 8.9 | 9.23 | 9.23 | +0.24 (+2.67%) | 8,131,000 |
15 Jul 2019 | HKD | 8.85 | 9.05 | 8.77 | 8.99 | 8.99 | +0.1 (+1.12%) | 5,779,000 |
12 Jul 2019 | HKD | 8.99 | 9 | 8.64 | 8.89 | 8.89 | -0.1 (-1.11%) | 5,596,000 |
11 Jul 2019 | HKD | 9 | 9.13 | 8.89 | 8.99 | 8.99 | -0.04 (-0.44%) | 3,871,896 |
10 Jul 2019 | HKD | 8.95 | 9.05 | 8.83 | 9.03 | 9.03 | +0.14 (+1.57%) | 3,347,000 |
9 Jul 2019 | HKD | 8.97 | 8.98 | 8.74 | 8.89 | 8.89 | -0.11 (-1.22%) | 5,019,600 |
8 Jul 2019 | HKD | 9.11 | 9.13 | 8.17 | 9 | 9 | -0.1 (-1.10%) | 5,964,996 |
5 Jul 2019 | HKD | 8.83 | 9.11 | 8.76 | 9.1 | 9.1 | +0.25 (+2.82%) | 8,545,328 |
4 Jul 2019 | HKD | 8.88 | 9.08 | 8.74 | 8.85 | 8.85 | -0.03 (-0.34%) | 2,901,000 |
3 Jul 2019 | HKD | 8.97 | 9 | 8.78 | 8.88 | 8.88 | -0.09 (-1.00%) | 6,782,900 |
2 Jul 2019 | HKD | 8.7 | 8.97 | 8.63 | 8.97 | 8.97 | +0.27 (+3.10%) | 4,782,000 |
1 Jul 2019 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 8.49 | 8.73 | 8.49 | 8.7 | 8.7 | +0.12 (+1.40%) | 3,095,938 |
27 Jun 2019 | HKD | 8.23 | 8.66 | 8.23 | 8.58 | 8.58 | +0.36 (+4.38%) | 4,165,404 |
26 Jun 2019 | HKD | 8.19 | 8.24 | 8.06 | 8.22 | 8.22 | -0.04 (-0.48%) | 2,307,000 |
25 Jun 2019 | HKD | 8.23 | 8.48 | 8.18 | 8.26 | 8.26 | -0.03 (-0.36%) | 2,585,616 |
24 Jun 2019 | HKD | 8.19 | 8.37 | 8.19 | 8.29 | 8.29 | -0.04 (-0.48%) | 1,379,200 |
21 Jun 2019 | HKD | 8.38 | 8.53 | 8.24 | 8.33 | 8.33 | -0.13 (-1.54%) | 3,038,000 |
20 Jun 2019 | HKD | 8.37 | 8.51 | 8.37 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,556,000 |
19 Jun 2019 | HKD | 8.55 | 8.6 | 8.31 | 8.44 | 8.44 | -0.06 (-0.71%) | 2,336,180 |
18 Jun 2019 | HKD | 8.48 | 8.57 | 8.37 | 8.5 | 8.5 | 0.0 (0.0%) | 2,330,174 |
17 Jun 2019 | HKD | 8.32 | 8.61 | 8.32 | 8.5 | 8.5 | +0.14 (+1.67%) | 2,964,304 |
14 Jun 2019 | HKD | 8.3 | 8.47 | 8.26 | 8.36 | 8.36 | +0.06 (+0.72%) | 3,364,560 |
13 Jun 2019 | HKD | 8.37 | 8.52 | 8.24 | 8.3 | 8.3 | -0.19 (-2.24%) | 3,291,000 |
12 Jun 2019 | HKD | 8.3 | 8.62 | 8.23 | 8.49 | 8.49 | +0.08 (+0.95%) | 2,215,000 |
11 Jun 2019 | HKD | 8.24 | 8.47 | 8.23 | 8.41 | 8.41 | +0.08 (+0.96%) | 3,770,930 |
10 Jun 2019 | HKD | 8.16 | 8.4 | 8.15 | 8.33 | 8.33 | +0.17 (+2.08%) | 5,183,000 |
7 Jun 2019 | HKD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |