Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 5.65 | 5.65 | 5.45 | 5.58 | 5.58 | -0.04 (-0.71%) | 341,000 |
16 Jul 2019 | HKD | 5.63 | 5.65 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 411,000 |
15 Jul 2019 | HKD | 5.65 | 5.71 | 5.55 | 5.63 | 5.63 | -0.02 (-0.35%) | 118,000 |
12 Jul 2019 | HKD | 5.62 | 5.69 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 125,000 |
11 Jul 2019 | HKD | 5.66 | 5.75 | 5.6 | 5.61 | 5.61 | -0.08 (-1.41%) | 125,000 |
10 Jul 2019 | HKD | 5.51 | 5.8 | 5.49 | 5.69 | 5.69 | +0.15 (+2.71%) | 346,000 |
9 Jul 2019 | HKD | 5.57 | 5.59 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 130,000 |
8 Jul 2019 | HKD | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -0.13 (-2.28%) | 55,000 |
5 Jul 2019 | HKD | 5.66 | 5.77 | 5.65 | 5.7 | 5.7 | +0.07 (+1.24%) | 121,000 |
4 Jul 2019 | HKD | 5.64 | 5.67 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 159,000 |
3 Jul 2019 | HKD | 5.6 | 5.75 | 5.53 | 5.66 | 5.66 | +0.1 (+1.80%) | 518,000 |
2 Jul 2019 | HKD | 5.6 | 5.61 | 5.55 | 5.56 | 5.56 | -0.02 (-0.36%) | 1,361,000 |
1 Jul 2019 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | -0.09 (-1.59%) | 236,000 |
27 Jun 2019 | HKD | 5.5 | 5.69 | 5.5 | 5.67 | 5.67 | +0.18 (+3.28%) | 33,000 |
26 Jun 2019 | HKD | 5.57 | 5.59 | 5.49 | 5.49 | 5.49 | -0.05 (-0.90%) | 23,000 |
25 Jun 2019 | HKD | 5.53 | 5.72 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 78,000 |
24 Jun 2019 | HKD | 5.55 | 5.59 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 323,000 |
21 Jun 2019 | HKD | 5.55 | 5.65 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 60,000 |
20 Jun 2019 | HKD | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -0.07 (-1.25%) | 56,000 |
19 Jun 2019 | HKD | 5.59 | 5.65 | 5.41 | 5.62 | 5.62 | +0.14 (+2.55%) | 258,000 |
18 Jun 2019 | HKD | 5.44 | 5.59 | 5.44 | 5.48 | 5.48 | +0.07 (+1.29%) | 75,000 |
17 Jun 2019 | HKD | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | -0.01 (-0.18%) | 177,000 |
14 Jun 2019 | HKD | 5.5 | 5.55 | 5.42 | 5.42 | 5.42 | -0.08 (-1.45%) | 72,000 |
13 Jun 2019 | HKD | 5.59 | 5.6 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 86,000 |
12 Jun 2019 | HKD | 5.66 | 5.66 | 5.48 | 5.49 | 5.49 | -0.2 (-3.51%) | 372,000 |
11 Jun 2019 | HKD | 5.6 | 5.74 | 5.57 | 5.69 | 5.69 | +0.1 (+1.79%) | 111,000 |
10 Jun 2019 | HKD | 5.51 | 5.68 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 153,000 |
7 Jun 2019 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.69 | 5.69 | 5.58 | 5.61 | 5.61 | -0.08 (-1.41%) | 79,000 |