Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 7.41 | 7.52 | 7.37 | 7.43 | 7.43 | +0.18 (+2.48%) | 8,007,062 |
7 Jun 2019 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 7.3 | 7.31 | 7.18 | 7.25 | 7.25 | -0.01 (-0.14%) | 10,166,130 |
5 Jun 2019 | HKD | 7.54 | 7.55 | 7.23 | 7.26 | 7.26 | -0.14 (-1.89%) | 10,597,050 |
4 Jun 2019 | HKD | 7.62 | 7.63 | 7.38 | 7.4 | 7.4 | -0.22 (-2.89%) | 7,455,378 |
3 Jun 2019 | HKD | 7.36 | 7.62 | 7.3 | 7.62 | 7.62 | +0.2 (+2.70%) | 11,620,500 |
31 May 2019 | HKD | 7.38 | 7.59 | 7.33 | 7.42 | 7.42 | +0.09 (+1.23%) | 8,980,354 |
30 May 2019 | HKD | 7.32 | 7.35 | 7.24 | 7.33 | 7.33 | -0.02 (-0.27%) | 7,629,900 |
29 May 2019 | HKD | 7.45 | 7.45 | 7.29 | 7.35 | 7.35 | +0.01 (+0.14%) | 4,759,182 |
28 May 2019 | HKD | 7.22 | 7.36 | 7.22 | 7.34 | 7.34 | +0.1 (+1.38%) | 17,630,490 |
27 May 2019 | HKD | 7.19 | 7.26 | 7.12 | 7.24 | 7.24 | -0.05 (-0.69%) | 6,191,549 |
24 May 2019 | HKD | 7.2 | 7.3 | 7.11 | 7.29 | 7.29 | +0.09 (+1.25%) | 8,404,569 |
23 May 2019 | HKD | 7.18 | 7.32 | 7.17 | 7.2 | 7.2 | -0.01 (-0.14%) | 10,617,040 |
22 May 2019 | HKD | 7.25 | 7.35 | 7.2 | 7.21 | 7.21 | -0.01 (-0.14%) | 10,750,570 |
21 May 2019 | HKD | 7.12 | 7.26 | 7.11 | 7.22 | 7.22 | +0.1 (+1.40%) | 9,067,955 |
20 May 2019 | HKD | 7.18 | 7.35 | 7.09 | 7.12 | 7.12 | -0.05 (-0.70%) | 7,055,530 |
17 May 2019 | HKD | 7.38 | 7.4 | 7.13 | 7.17 | 7.17 | -0.11 (-1.51%) | 7,339,583 |
16 May 2019 | HKD | 7.25 | 7.39 | 7.22 | 7.28 | 7.28 | -0.03 (-0.41%) | 6,461,716 |
15 May 2019 | HKD | 7.24 | 7.45 | 7.24 | 7.31 | 7.31 | -0.04 (-0.54%) | 8,573,298 |
14 May 2019 | HKD | 7.4 | 7.4 | 7.09 | 7.35 | 7.35 | -0.12 (-1.61%) | 18,165,221 |
13 May 2019 | HKD | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 7.24 | 7.58 | 7.24 | 7.47 | 7.47 | +0.27 (+3.75%) | 25,991,221 |
9 May 2019 | HKD | 7.53 | 7.53 | 7.2 | 7.2 | 7.2 | -0.28 (-3.74%) | 13,995,890 |
8 May 2019 | HKD | 7.49 | 7.54 | 7.38 | 7.48 | 7.48 | -0.09 (-1.19%) | 9,186,663 |
7 May 2019 | HKD | 7.56 | 7.64 | 7.5 | 7.57 | 7.57 | +0.09 (+1.20%) | 6,689,375 |
6 May 2019 | HKD | 7.65 | 7.7 | 7.35 | 7.48 | 7.48 | -0.31 (-3.98%) | 10,041,030 |
3 May 2019 | HKD | 7.74 | 7.83 | 7.63 | 7.79 | 7.79 | +0.12 (+1.56%) | 3,606,169 |
2 May 2019 | HKD | 7.63 | 7.75 | 7.58 | 7.67 | 7.67 | -0.01 (-0.13%) | 4,592,106 |
1 May 2019 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.54 | 7.69 | 7.5 | 7.68 | 7.68 | +0.19 (+2.54%) | 9,668,290 |