Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 5.1 | 5.35 | 5.1 | 5.28 | 5.28 | +0.08 (+1.54%) | 149,500 |
5 Jul 2019 | HKD | 5.3 | 5.39 | 5.18 | 5.2 | 5.2 | -0.19 (-3.53%) | 73,000 |
4 Jul 2019 | HKD | 5.56 | 5.6 | 5.3 | 5.39 | 5.39 | -0.28 (-4.94%) | 124,500 |
3 Jul 2019 | HKD | 5.5 | 5.67 | 5.36 | 5.67 | 5.67 | +0.08 (+1.43%) | 144,000 |
2 Jul 2019 | HKD | 5.8 | 5.8 | 5.59 | 5.59 | 5.59 | -0.21 (-3.62%) | 148,500 |
1 Jul 2019 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.47 | 5.8 | 5.4 | 5.8 | 5.8 | +0.067 (+1.16%) | 145,500 |
28 Jun 2019 |
|
|||||||
27 Jun 2019 | HKD | 6.72 | 6.88 | 6.64 | 6.88 | 5.7333 | +0.01 (+0.15%) | 101,520 |
26 Jun 2019 | HKD | 6.9 | 7.06 | 6.53 | 6.87 | 5.725 | +0.03 (+0.44%) | 435,600 |
25 Jun 2019 | HKD | 7 | 7 | 6.6 | 6.84 | 5.7 | +0.03 (+0.44%) | 82,200 |
24 Jun 2019 | HKD | 6.95 | 6.95 | 6.81 | 6.81 | 5.675 | -0.14 (-2.01%) | 25,200 |
21 Jun 2019 | HKD | 6.85 | 6.98 | 6.82 | 6.95 | 5.7917 | 0.0 (0.0%) | 93,000 |
20 Jun 2019 | HKD | 6.98 | 6.99 | 6.95 | 6.95 | 5.7917 | -0.05 (-0.71%) | 15,000 |
19 Jun 2019 | HKD | 7.05 | 7.1 | 6.64 | 7 | 5.8333 | +0.06 (+0.86%) | 239,400 |
18 Jun 2019 | HKD | 7.14 | 7.3 | 6.87 | 6.94 | 5.7833 | -0.04 (-0.57%) | 1,032,600 |
17 Jun 2019 | HKD | 6.4 | 7 | 6.4 | 6.98 | 5.8167 | +0.53 (+8.22%) | 1,028,400 |
14 Jun 2019 | HKD | 6.47 | 6.58 | 6.25 | 6.45 | 5.375 | -0.02 (-0.31%) | 350,400 |
13 Jun 2019 | HKD | 6.32 | 6.48 | 6.26 | 6.47 | 5.3917 | -0.03 (-0.46%) | 8,400 |
12 Jun 2019 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 5.4167 | 0.0 (0.0%) | 1,200 |
11 Jun 2019 | HKD | 6.35 | 6.55 | 6.35 | 6.5 | 5.4167 | +0.25 (+4%) | 435,600 |
10 Jun 2019 | HKD | 6.15 | 6.34 | 6.15 | 6.25 | 5.2083 | +0.11 (+1.79%) | 180,000 |
7 Jun 2019 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 5.1167 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.97 | 6.2 | 5.75 | 6.14 | 5.1167 | +0.18 (+3.02%) | 363,600 |
5 Jun 2019 | HKD | 6.3 | 6.3 | 5.9 | 5.96 | 4.9667 | -0.34 (-5.40%) | 271,200 |
4 Jun 2019 | HKD | 6.29 | 6.34 | 6.23 | 6.3 | 5.25 | -0.18 (-2.78%) | 52,800 |
3 Jun 2019 | HKD | 6.48 | 6.48 | 6.38 | 6.48 | 5.4 | -0.02 (-0.31%) | 9,000 |
31 May 2019 | HKD | 6.35 | 6.55 | 6.15 | 6.5 | 5.4167 | 0.0 (0.0%) | 373,800 |
30 May 2019 | HKD | 6.42 | 6.5 | 6.4 | 6.5 | 5.4167 | 0.0 (0.0%) | 157,200 |
29 May 2019 | HKD | 6.25 | 6.75 | 6.25 | 6.5 | 5.4167 | +0.29 (+4.67%) | 318,000 |
28 May 2019 | HKD | 6.88 | 6.9 | 6.2 | 6.21 | 5.175 | -0.69 (-10%) | 415,800 |