Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 3.8 | 3.8 | 3.74 | 3.74 | 3.74 | -0.11 (-2.86%) | 193,000 |
19 Jul 2019 | HKD | 3.8 | 3.85 | 3.77 | 3.85 | 3.85 | +0.03 (+0.79%) | 63,500 |
18 Jul 2019 | HKD | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 179,500 |
17 Jul 2019 | HKD | 3.83 | 3.92 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 93,500 |
16 Jul 2019 | HKD | 3.81 | 3.9 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 178,000 |
15 Jul 2019 | HKD | 3.82 | 3.83 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 166,500 |
12 Jul 2019 | HKD | 3.79 | 3.84 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 476,500 |
11 Jul 2019 | HKD | 3.79 | 3.84 | 3.77 | 3.79 | 3.79 | +0.01 (+0.26%) | 86,000 |
10 Jul 2019 | HKD | 3.78 | 3.87 | 3.76 | 3.78 | 3.78 | +0.03 (+0.80%) | 325,500 |
9 Jul 2019 | HKD | 3.73 | 3.84 | 3.72 | 3.75 | 3.75 | -0.12 (-3.10%) | 496,000 |
8 Jul 2019 | HKD | 4.08 | 4.08 | 3.83 | 3.87 | 3.87 | -0.06 (-1.53%) | 416,000 |
5 Jul 2019 | HKD | 4.15 | 4.15 | 3.89 | 3.93 | 3.93 | -0.16 (-3.91%) | 463,500 |
4 Jul 2019 | HKD | 3.96 | 4.31 | 3.92 | 4.09 | 4.09 | +0.13 (+3.28%) | 1,079,000 |
3 Jul 2019 | HKD | 3.84 | 4.04 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 570,500 |
2 Jul 2019 | HKD | 3.94 | 3.95 | 3.74 | 3.9 | 3.9 | +0.02 (+0.52%) | 702,000 |
1 Jul 2019 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.89 | 3.92 | 3.79 | 3.88 | 3.88 | -0.03 (-0.77%) | 285,500 |
27 Jun 2019 | HKD | 3.83 | 4.01 | 3.8 | 3.91 | 3.91 | +0.01 (+0.26%) | 667,500 |
26 Jun 2019 | HKD | 3.87 | 3.93 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 343,500 |
25 Jun 2019 | HKD | 4.04 | 4.15 | 3.87 | 3.9 | 3.9 | -0.13 (-3.23%) | 1,615,500 |
24 Jun 2019 | HKD | 4.02 | 4.19 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,328,000 |
21 Jun 2019 | HKD | 3.92 | 4.15 | 3.8 | 4.05 | 4.05 | +0.16 (+4.11%) | 3,746,500 |
20 Jun 2019 | HKD | 5 | 5 | 3.55 | 3.89 | 3.89 | -1.33 (-25.48%) | 18,552,000 |
19 Jun 2019 | HKD | 5.52 | 5.58 | 5.02 | 5.22 | 5.22 | -0.37 (-6.62%) | 2,327,000 |
18 Jun 2019 | HKD | 5.54 | 5.65 | 5.54 | 5.59 | 5.59 | +0.05 (+0.90%) | 950,000 |
17 Jun 2019 | HKD | 5.62 | 5.75 | 5.5 | 5.54 | 5.54 | +0.03 (+0.54%) | 774,500 |
14 Jun 2019 | HKD | 5.64 | 5.64 | 5.5 | 5.51 | 5.51 | -0.05 (-0.90%) | 490,500 |
13 Jun 2019 | HKD | 5.38 | 5.65 | 5.36 | 5.56 | 5.56 | +0.18 (+3.35%) | 995,000 |
12 Jun 2019 | HKD | 5.58 | 5.58 | 5.32 | 5.38 | 5.38 | -0.12 (-2.18%) | 464,500 |
11 Jun 2019 | HKD | 5.45 | 5.5 | 5.25 | 5.5 | 5.5 | +0.2 (+3.77%) | 1,432,500 |