Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | HKD | 5.08 | 5.1 | 5.03 | 5.08 | 5.08 | +0.01 (+0.20%) | 232,000 |
26 Jun 2019 | HKD | 5.05 | 5.1 | 4.95 | 5.07 | 5.07 | +0.02 (+0.40%) | 339,000 |
25 Jun 2019 | HKD | 5.1 | 5.12 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 320,000 |
24 Jun 2019 | HKD | 5.08 | 5.1 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 302,000 |
21 Jun 2019 | HKD | 5.05 | 5.1 | 5.04 | 5.05 | 5.05 | +0.02 (+0.40%) | 237,000 |
20 Jun 2019 | HKD | 5 | 5.1 | 4.99 | 5.03 | 5.03 | +0.03 (+0.60%) | 265,000 |
19 Jun 2019 | HKD | 4.96 | 5 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 343,000 |
18 Jun 2019 | HKD | 5 | 5.04 | 4.92 | 4.92 | 4.92 | -0.06 (-1.20%) | 297,000 |
17 Jun 2019 | HKD | 4.99 | 5 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 237,000 |
14 Jun 2019 | HKD | 4.94 | 5 | 4.86 | 4.97 | 4.97 | +0.04 (+0.81%) | 265,000 |
13 Jun 2019 | HKD | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | +0.01 (+0.20%) | 260,000 |
12 Jun 2019 | HKD | 4.96 | 5 | 4.82 | 4.92 | 4.92 | -0.08 (-1.60%) | 264,000 |
11 Jun 2019 | HKD | 5.11 | 5.11 | 5 | 5 | 5 | -0.16 (-3.10%) | 208,000 |
10 Jun 2019 | HKD | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | +0.11 (+2.18%) | 253,000 |
7 Jun 2019 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 261,000 |
5 Jun 2019 | HKD | 5.07 | 5.07 | 5.03 | 5.07 | 5.07 | +0.03 (+0.60%) | 312,000 |
4 Jun 2019 | HKD | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.01 (-0.20%) | 277,000 |
3 Jun 2019 | HKD | 5.04 | 5.08 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 331,000 |
31 May 2019 | HKD | 5.04 | 5.08 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 297,000 |
30 May 2019 | HKD | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 242,000 |
29 May 2019 | HKD | 5 | 5.08 | 4.98 | 5.06 | 5.06 | -0.02 (-0.39%) | 364,000 |
28 May 2019 | HKD | 5.05 | 5.1 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 263,000 |
27 May 2019 | HKD | 5.08 | 5.1 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 236,000 |
24 May 2019 | HKD | 5.06 | 5.1 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 315,000 |
23 May 2019 | HKD | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 251,000 |
22 May 2019 | HKD | 5.11 | 5.11 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 354,000 |
21 May 2019 | HKD | 5.11 | 5.12 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 298,000 |
20 May 2019 | HKD | 5.1 | 5.12 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 282,000 |
17 May 2019 | HKD | 5.07 | 5.1 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 288,000 |