Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.02 (-0.24%) | 6,089 |
15 Jul 2019 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 8.43 | 8.43 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 31,900 |
11 Jul 2019 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,000 |
10 Jul 2019 | HKD | 8.33 | 8.35 | 8.3 | 8.3 | 8.3 | -0.03 (-0.36%) | 28,000 |
9 Jul 2019 | HKD | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | +0.03 (+0.36%) | 18,000 |
8 Jul 2019 | HKD | 7.96 | 8.3 | 7.96 | 8.3 | 8.3 | -0.14 (-1.66%) | 44,000 |
5 Jul 2019 | HKD | 8.44 | 8.5 | 8.43 | 8.44 | 8.44 | +0.02 (+0.24%) | 132,300 |
4 Jul 2019 | HKD | 8.1 | 8.5 | 8.06 | 8.42 | 8.42 | +0.36 (+4.47%) | 755,000 |
3 Jul 2019 | HKD | 7.92 | 8.1 | 7.9 | 8.06 | 8.06 | -0.02 (-0.25%) | 74,000 |
2 Jul 2019 | HKD | 7.9 | 8.1 | 7.9 | 8.08 | 8.08 | +0.28 (+3.59%) | 124,000 |
1 Jul 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 7.83 | 7.83 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 62,001 |
27 Jun 2019 | HKD | 7.75 | 7.9 | 7.75 | 7.8 | 7.8 | +0.05 (+0.65%) | 362,000 |
26 Jun 2019 | HKD | 7.81 | 7.85 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 12,000 |
25 Jun 2019 | HKD | 7.75 | 7.8 | 7.74 | 7.75 | 7.75 | -0.11 (-1.40%) | 120,000 |
24 Jun 2019 | HKD | 7.85 | 7.86 | 7.75 | 7.86 | 7.86 | -0.04 (-0.51%) | 106,853 |
21 Jun 2019 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 7.77 | 7.9 | 7.77 | 7.9 | 7.9 | +0.1 (+1.28%) | 50,000 |
19 Jun 2019 | HKD | 7.73 | 7.85 | 7.73 | 7.8 | 7.8 | +0.06 (+0.78%) | 1,326,000 |
18 Jun 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 20,000 |
14 Jun 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.04 (+0.52%) | 26,000 |
12 Jun 2019 | HKD | 7.75 | 7.75 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 22,000 |
11 Jun 2019 | HKD | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 0.0 (0.0%) | 412,000 |
10 Jun 2019 | HKD | 7.65 | 7.77 | 7.55 | 7.75 | 7.75 | -0.03 (-0.39%) | 165,235 |
7 Jun 2019 | HKD | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 7.78 | 7.8 | 7.78 | 7.78 | 7.78 | +0.01 (+0.13%) | 74,000 |
5 Jun 2019 | HKD | 7.7 | 7.77 | 7.7 | 7.77 | 7.77 | +0.07 (+0.91%) | 14,000 |