Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 4.6 | 4.65 | 4.51 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,252,000 |
4 Jul 2019 | HKD | 4.73 | 4.77 | 4.53 | 4.59 | 4.59 | -0.11 (-2.34%) | 3,065,000 |
3 Jul 2019 | HKD | 4.62 | 4.82 | 4.59 | 4.7 | 4.7 | +0.13 (+2.84%) | 8,666,614 |
2 Jul 2019 | HKD | 4.54 | 4.65 | 4.54 | 4.57 | 4.57 | +0.07 (+1.56%) | 3,720,000 |
1 Jul 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.59 | 4.59 | 4.47 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,852,964 |
27 Jun 2019 | HKD | 4.55 | 4.64 | 4.5 | 4.57 | 4.57 | +0.02 (+0.44%) | 2,268,000 |
26 Jun 2019 | HKD | 4.52 | 4.58 | 4.46 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,202,000 |
25 Jun 2019 | HKD | 4.65 | 4.68 | 4.46 | 4.54 | 4.54 | -0.1 (-2.16%) | 3,905,764 |
24 Jun 2019 | HKD | 4.54 | 4.72 | 4.54 | 4.64 | 4.64 | +0.11 (+2.43%) | 5,369,000 |
21 Jun 2019 | HKD | 4.5 | 4.57 | 4.44 | 4.53 | 4.53 | +0.03 (+0.67%) | 5,866,300 |
20 Jun 2019 | HKD | 4.32 | 4.56 | 4.32 | 4.5 | 4.5 | +0.22 (+5.14%) | 8,642,976 |
19 Jun 2019 | HKD | 4.2 | 4.33 | 4.15 | 4.28 | 4.28 | +0.15 (+3.63%) | 3,515,647 |
18 Jun 2019 | HKD | 4.16 | 4.16 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 631,000 |
17 Jun 2019 | HKD | 4.15 | 4.22 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 544,000 |
14 Jun 2019 | HKD | 4.1 | 4.22 | 4.05 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,076,000 |
13 Jun 2019 | HKD | 3.97 | 4.12 | 3.94 | 4.11 | 4.11 | +0.11 (+2.75%) | 1,115,000 |
12 Jun 2019 | HKD | 4.08 | 4.09 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 1,235,000 |
11 Jun 2019 | HKD | 4 | 4.16 | 4 | 4.15 | 4.15 | +0.14 (+3.49%) | 3,038,000 |
10 Jun 2019 | HKD | 3.98 | 4.07 | 3.95 | 4.01 | 4.01 | +0.11 (+2.82%) | 1,163,176 |
7 Jun 2019 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.95 | 3.95 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 292,600 |
5 Jun 2019 | HKD | 3.79 | 3.96 | 3.79 | 3.93 | 3.93 | +0.19 (+5.08%) | 3,546,000 |
4 Jun 2019 | HKD | 3.87 | 3.87 | 3.73 | 3.74 | 3.74 | -0.13 (-3.36%) | 1,487,000 |
3 Jun 2019 | HKD | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.11 (-2.76%) | 1,082,000 |
31 May 2019 | HKD | 3.92 | 4.11 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,706,000 |
30 May 2019 | HKD | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -0.08 (-2.00%) | 566,000 |
29 May 2019 | HKD | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 750,000 |
28 May 2019 | HKD | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 341,000 |
27 May 2019 | HKD | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 326,000 |