Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | HKD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,090,500 |
10 Jul 2019 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 841,000 |
9 Jul 2019 | HKD | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,300,500 |
8 Jul 2019 | HKD | 1.8 | 1.81 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 2,426,500 |
5 Jul 2019 | HKD | 1.82 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 895,000 |
4 Jul 2019 | HKD | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,194,700 |
3 Jul 2019 | HKD | 1.88 | 1.88 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,456,000 |
2 Jul 2019 | HKD | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,687,789 |
1 Jul 2019 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,497,936 |
27 Jun 2019 | HKD | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,187,560 |
26 Jun 2019 | HKD | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,536,250 |
25 Jun 2019 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,999,500 |
24 Jun 2019 | HKD | 1.8 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,269,000 |
21 Jun 2019 | HKD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 4,790,590 |
20 Jun 2019 | HKD | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 3,024,000 |
19 Jun 2019 | HKD | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,314,500 |
18 Jun 2019 | HKD | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,016,500 |
17 Jun 2019 | HKD | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 1,958,034 |
14 Jun 2019 | HKD | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 4,649,500 |
13 Jun 2019 | HKD | 1.72 | 1.75 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,263,000 |
12 Jun 2019 | HKD | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 1,787,125 |
11 Jun 2019 | HKD | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 3,817,000 |
10 Jun 2019 | HKD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,681,320 |
7 Jun 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,511,000 |
5 Jun 2019 | HKD | 1.79 | 1.8 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,490,970 |
4 Jun 2019 | HKD | 1.84 | 1.85 | 1.72 | 1.77 | 1.77 | -0.06 (-3.28%) | 4,178,834 |
3 Jun 2019 | HKD | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 3,395,052 |
31 May 2019 | HKD | 1.81 | 1.96 | 1.81 | 1.88 | 1.88 | +0.13 (+7.43%) | 18,441,748 |