Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.94 | 1.95 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 1,648,000 |
5 Jul 2019 | HKD | 2 | 2 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 386,000 |
4 Jul 2019 | HKD | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 448,000 |
3 Jul 2019 | HKD | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 504,000 |
2 Jul 2019 | HKD | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 764,000 |
1 Jul 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2 | 2 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 1,356,000 |
27 Jun 2019 | HKD | 1.99 | 2.03 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 2,424,100 |
26 Jun 2019 | HKD | 2.23 | 2.25 | 1.97 | 1.98 | 1.98 | -0.27 (-12%) | 6,996,248 |
25 Jun 2019 | HKD | 2.14 | 2.27 | 2.14 | 2.25 | 2.25 | +0.09 (+4.17%) | 7,466,000 |
24 Jun 2019 | HKD | 2.03 | 2.17 | 2.03 | 2.16 | 2.16 | +0.16 (+8%) | 6,668,000 |
21 Jun 2019 | HKD | 1.99 | 2.06 | 1.98 | 2 | 2 | +0.04 (+2.04%) | 4,194,000 |
20 Jun 2019 | HKD | 1.9 | 1.99 | 1.9 | 1.96 | 1.96 | +0.09 (+4.81%) | 3,622,248 |
19 Jun 2019 | HKD | 1.87 | 1.9 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 3,070,000 |
18 Jun 2019 | HKD | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | +0.05 (+2.79%) | 3,118,000 |
17 Jun 2019 | HKD | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 1,846,000 |
14 Jun 2019 | HKD | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,590,000 |
13 Jun 2019 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 390,000 |
12 Jun 2019 | HKD | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 818,000 |
11 Jun 2019 | HKD | 1.73 | 1.78 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 1,660,000 |
10 Jun 2019 | HKD | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 244,000 |
7 Jun 2019 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 830,000 |
5 Jun 2019 | HKD | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,050,000 |
4 Jun 2019 | HKD | 1.74 | 1.74 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,308,000 |
3 Jun 2019 | HKD | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,022,000 |
31 May 2019 | HKD | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,598,000 |
30 May 2019 | HKD | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | +0.08 (+4.73%) | 4,672,000 |
29 May 2019 | HKD | 1.64 | 1.7 | 1.64 | 1.69 | 1.69 | +0.06 (+3.68%) | 9,586,000 |
28 May 2019 | HKD | 1.68 | 1.72 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 9,074,289 |