Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 5.85 | 5.86 | 5.72 | 5.81 | 5.81 | -0.05 (-0.85%) | 19,031,699 |
5 Jul 2019 | HKD | 5.89 | 5.94 | 5.85 | 5.86 | 5.86 | -0.04 (-0.68%) | 14,091,170 |
4 Jul 2019 | HKD | 5.93 | 5.96 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 6,310,000 |
3 Jul 2019 | HKD | 5.93 | 5.97 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 17,434,289 |
2 Jul 2019 | HKD | 6 | 6.04 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 23,725,881 |
1 Jul 2019 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.94 | 5.96 | 5.9 | 5.94 | 5.94 | -0.05 (-0.83%) | 10,232,710 |
27 Jun 2019 | HKD | 6 | 6.08 | 5.97 | 5.99 | 5.99 | +0.01 (+0.17%) | 7,697,185 |
26 Jun 2019 | HKD | 5.98 | 6.05 | 5.97 | 5.98 | 5.98 | +0.01 (+0.17%) | 9,821,691 |
25 Jun 2019 | HKD | 6.18 | 6.18 | 5.95 | 5.97 | 5.97 | -0.13 (-2.13%) | 20,556,320 |
24 Jun 2019 | HKD | 6.13 | 6.18 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 15,398,850 |
21 Jun 2019 | HKD | 6.3 | 6.32 | 6.12 | 6.13 | 6.13 | -0.19 (-3.01%) | 38,921,473 |
20 Jun 2019 | HKD | 6.4 | 6.41 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 18,828,590 |
19 Jun 2019 | HKD | 6.25 | 6.34 | 6.22 | 6.32 | 6.32 | +0.09 (+1.44%) | 23,136,770 |
18 Jun 2019 | HKD | 6.2 | 6.29 | 6.2 | 6.23 | 6.23 | +0.03 (+0.48%) | 11,278,550 |
17 Jun 2019 | HKD | 6.27 | 6.35 | 6.2 | 6.2 | 6.2 | -0.07 (-1.12%) | 11,305,620 |
14 Jun 2019 | HKD | 6.31 | 6.32 | 6.2 | 6.27 | 6.27 | -0.04 (-0.63%) | 27,533,119 |
13 Jun 2019 | HKD | 6.35 | 6.39 | 6.19 | 6.31 | 6.31 | -0.08 (-1.25%) | 30,043,740 |
12 Jun 2019 | HKD | 6.2 | 6.44 | 6.18 | 6.39 | 6.39 | +0.18 (+2.90%) | 64,709,500 |
11 Jun 2019 | HKD | 5.9 | 6.26 | 5.89 | 6.21 | 6.21 | +0.45 (+7.81%) | 65,099,551 |
10 Jun 2019 | HKD | 5.73 | 5.82 | 5.69 | 5.76 | 5.76 | +0.06 (+1.05%) | 14,916,890 |
7 Jun 2019 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.77 | 5.78 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 18,410,000 |
5 Jun 2019 | HKD | 5.93 | 5.95 | 5.76 | 5.81 | 5.81 | -0.05 (-0.85%) | 11,904,860 |
4 Jun 2019 | HKD | 5.9 | 5.95 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 16,426,230 |
3 Jun 2019 | HKD | 5.85 | 5.92 | 5.76 | 5.86 | 5.86 | 0.0 (0.0%) | 12,232,000 |
31 May 2019 | HKD | 5.74 | 5.88 | 5.72 | 5.86 | 5.86 | +0.12 (+2.09%) | 21,349,301 |
30 May 2019 | HKD | 5.66 | 5.78 | 5.55 | 5.74 | 5.74 | +0.13 (+2.32%) | 20,563,561 |
29 May 2019 | HKD | 5.61 | 5.66 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 12,302,280 |
28 May 2019 | HKD | 5.6 | 5.68 | 5.6 | 5.63 | 5.63 | 0.0 (0.0%) | 27,295,109 |