Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | +0.07 (+2.05%) | 7,138,000 |
15 Jul 2019 | HKD | 3.48 | 3.48 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 209,000 |
12 Jul 2019 | HKD | 3.42 | 3.48 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 228,001 |
11 Jul 2019 | HKD | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 43,502 |
10 Jul 2019 | HKD | 3.52 | 3.53 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 657,500 |
9 Jul 2019 | HKD | 3.42 | 3.5 | 3.38 | 3.48 | 3.48 | 0.0 (0.0%) | 262,000 |
8 Jul 2019 | HKD | 3.5 | 3.51 | 3.37 | 3.48 | 3.48 | -0.03 (-0.85%) | 114,500 |
5 Jul 2019 | HKD | 3.49 | 3.55 | 3.44 | 3.51 | 3.51 | -0.05 (-1.40%) | 278,000 |
4 Jul 2019 | HKD | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 68,500 |
3 Jul 2019 | HKD | 3.62 | 3.7 | 3.45 | 3.54 | 3.54 | -0.05 (-1.39%) | 724,000 |
2 Jul 2019 | HKD | 3.47 | 3.76 | 3.47 | 3.59 | 3.59 | +0.12 (+3.46%) | 330,900 |
1 Jul 2019 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.41 | 3.49 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 564,000 |
27 Jun 2019 | HKD | 3.49 | 3.5 | 3.35 | 3.44 | 3.44 | +0.02 (+0.58%) | 635,000 |
26 Jun 2019 | HKD | 3.55 | 3.55 | 3.35 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,334,000 |
25 Jun 2019 | HKD | 3.74 | 3.74 | 3.4 | 3.46 | 3.46 | -0.19 (-5.21%) | 1,466,000 |
24 Jun 2019 | HKD | 3.75 | 3.75 | 3.54 | 3.65 | 3.65 | -0.01 (-0.27%) | 889,013 |
21 Jun 2019 | HKD | 3.85 | 3.9 | 3.5 | 3.66 | 3.66 | -0.18 (-4.69%) | 3,725,238 |
20 Jun 2019 | HKD | 3.86 | 3.88 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 255,501 |
19 Jun 2019 | HKD | 3.79 | 3.86 | 3.74 | 3.84 | 3.84 | +0.09 (+2.40%) | 700,000 |
18 Jun 2019 | HKD | 3.57 | 3.79 | 3.5 | 3.75 | 3.75 | -0.01 (-0.27%) | 3,638,500 |
17 Jun 2019 | HKD | 3.71 | 3.8 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 3,797,500 |
14 Jun 2019 | HKD | 3.7 | 3.72 | 3.63 | 3.71 | 3.71 | +0.01 (+0.27%) | 4,183,000 |
13 Jun 2019 | HKD | 3.71 | 3.71 | 3.6 | 3.7 | 3.7 | -0.01 (-0.27%) | 620,000 |
12 Jun 2019 | HKD | 3.75 | 3.75 | 3.64 | 3.71 | 3.71 | -0.04 (-1.07%) | 542,000 |
11 Jun 2019 | HKD | 3.61 | 3.79 | 3.6 | 3.75 | 3.75 | +0.09 (+2.46%) | 3,370,000 |
10 Jun 2019 | HKD | 3.67 | 3.72 | 3.54 | 3.66 | 3.66 | -0.01 (-0.27%) | 1,090,003 |
7 Jun 2019 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.69 | 3.69 | 3.59 | 3.67 | 3.67 | +0.08 (+2.23%) | 6,234,000 |
5 Jun 2019 | HKD | 3.66 | 3.66 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 157,500 |