Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.06 | 5.06 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 69,200 |
27 Jun 2019 | HKD | 5.1 | 5.15 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 118,400 |
26 Jun 2019 | HKD | 5.13 | 5.14 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 26,800 |
25 Jun 2019 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 22,800 |
21 Jun 2019 | HKD | 5.2 | 5.41 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 33,400 |
20 Jun 2019 | HKD | 5.19 | 5.37 | 5.19 | 5.2 | 5.2 | +0.02 (+0.39%) | 102,200 |
19 Jun 2019 | HKD | 5.18 | 5.19 | 5.07 | 5.18 | 5.18 | -0.01 (-0.19%) | 24,200 |
18 Jun 2019 | HKD | 5.03 | 5.19 | 5.02 | 5.19 | 5.19 | +0.23 (+4.64%) | 22,800 |
17 Jun 2019 | HKD | 5.35 | 5.36 | 4.81 | 4.96 | 4.96 | -0.39 (-7.29%) | 171,400 |
14 Jun 2019 | HKD | 5.51 | 5.6 | 5.19 | 5.35 | 5.35 | -0.35 (-6.14%) | 395,720 |
13 Jun 2019 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 5.9 | 5.9 | 5.51 | 5.7 | 5.7 | +0.04 (+0.71%) | 16,800 |
11 Jun 2019 | HKD | 5.56 | 5.66 | 5.53 | 5.66 | 5.66 | +0.05 (+0.89%) | 98,000 |
10 Jun 2019 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.9 | 5.9 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 2,200 |
5 Jun 2019 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 5.9 | +0.4 (+7.27%) | 12,600 |
4 Jun 2019 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
3 Jun 2019 | HKD | 5.7 | 5.7 | 5.42 | 5.5 | 5.5 | -0.2 (-3.51%) | 104,400 |
31 May 2019 | HKD | 5.7 | 5.75 | 5.59 | 5.7 | 5.7 | 0.0 (0.0%) | 20,800 |
30 May 2019 | HKD | 5.7 | 5.8 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 28,600 |
29 May 2019 | HKD | 5.8 | 5.8 | 5.66 | 5.75 | 5.75 | -0.05 (-0.86%) | 45,000 |
28 May 2019 | HKD | 5.71 | 5.8 | 5.7 | 5.8 | 5.8 | +0.09 (+1.58%) | 44,800 |
27 May 2019 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 5.76 | 5.93 | 5.71 | 5.71 | 5.71 | -0.19 (-3.22%) | 55,200 |
23 May 2019 | HKD | 5.84 | 5.9 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 82,400 |
22 May 2019 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |