Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 10.3 | 10.3 | 9.89 | 10.1 | 10.1 | -0.06 (-0.59%) | 3,653,815 |
5 Jul 2019 | HKD | 10.16 | 10.36 | 10.12 | 10.16 | 10.16 | -0.04 (-0.39%) | 2,529,000 |
4 Jul 2019 | HKD | 10.34 | 10.38 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 4,925,000 |
3 Jul 2019 | HKD | 10.38 | 10.46 | 10.22 | 10.4 | 10.4 | -0.02 (-0.19%) | 4,822,974 |
2 Jul 2019 | HKD | 10.44 | 10.46 | 10.32 | 10.42 | 10.42 | +0.02 (+0.19%) | 3,353,814 |
1 Jul 2019 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 10.32 | 10.52 | 10.3 | 10.4 | 10.4 | -0.12 (-1.14%) | 6,093,410 |
27 Jun 2019 | HKD | 10.48 | 10.58 | 10.38 | 10.52 | 10.52 | +0.14 (+1.35%) | 4,732,975 |
26 Jun 2019 | HKD | 10.26 | 10.42 | 10.22 | 10.38 | 10.38 | +0.06 (+0.58%) | 3,492,228 |
25 Jun 2019 | HKD | 10.46 | 10.5 | 10.24 | 10.32 | 10.32 | -0.08 (-0.77%) | 5,728,912 |
24 Jun 2019 | HKD | 10.4 | 10.6 | 10.32 | 10.4 | 10.4 | -0.02 (-0.19%) | 3,529,000 |
21 Jun 2019 | HKD | 10.46 | 10.5 | 10.24 | 10.42 | 10.42 | +0.1 (+0.97%) | 4,827,327 |
20 Jun 2019 | HKD | 10.2 | 10.56 | 10.2 | 10.32 | 10.32 | +0.1 (+0.98%) | 4,925,000 |
19 Jun 2019 | HKD | 9.96 | 10.28 | 9.96 | 10.22 | 10.22 | +0.36 (+3.65%) | 8,288,482 |
18 Jun 2019 | HKD | 9.9 | 9.97 | 9.83 | 9.86 | 9.86 | +0.02 (+0.20%) | 2,403,650 |
17 Jun 2019 | HKD | 9.85 | 9.96 | 9.82 | 9.84 | 9.84 | -0.07 (-0.71%) | 5,810,232 |
14 Jun 2019 | HKD | 10.06 | 10.2 | 9.84 | 9.91 | 9.91 | -0.15 (-1.49%) | 7,451,432 |
13 Jun 2019 | HKD | 10.14 | 10.16 | 10.04 | 10.06 | 10.06 | -0.08 (-0.79%) | 3,223,962 |
12 Jun 2019 | HKD | 10.12 | 10.24 | 9.96 | 10.14 | 10.14 | +0.02 (+0.20%) | 3,828,759 |
11 Jun 2019 | HKD | 9.88 | 10.3 | 9.88 | 10.12 | 10.12 | +0.24 (+2.43%) | 8,064,033 |
10 Jun 2019 | HKD | 9.96 | 9.98 | 9.83 | 9.88 | 9.88 | +0.06 (+0.61%) | 3,093,218 |
7 Jun 2019 | HKD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 9.76 | 9.97 | 9.76 | 9.82 | 9.82 | 0.0 (0.0%) | 1,817,000 |
5 Jun 2019 | HKD | 9.91 | 9.93 | 9.74 | 9.82 | 9.82 | -0.05 (-0.51%) | 3,605,748 |
4 Jun 2019 | HKD | 9.87 | 9.95 | 9.79 | 9.87 | 9.87 | +0.05 (+0.51%) | 4,995,213 |
3 Jun 2019 | HKD | 9.79 | 9.85 | 9.72 | 9.82 | 9.82 | +0.03 (+0.31%) | 3,238,927 |
31 May 2019 | HKD | 9.78 | 9.86 | 9.72 | 9.79 | 9.79 | 0.0 (0.0%) | 2,693,421 |
30 May 2019 | HKD | 9.77 | 9.87 | 9.71 | 9.79 | 9.79 | +0.09 (+0.93%) | 4,642,000 |
29 May 2019 | HKD | 9.72 | 9.81 | 9.66 | 9.7 | 9.7 | -0.05 (-0.51%) | 2,986,154 |
28 May 2019 | HKD | 9.54 | 9.77 | 9.54 | 9.75 | 9.75 | +0.26 (+2.74%) | 11,713,360 |