Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 4.95 | 5 | 4.74 | 4.82 | 4.82 | -0.13 (-2.63%) | 1,794,400 |
19 Jul 2019 | HKD | 4.87 | 4.98 | 4.87 | 4.95 | 4.95 | +0.07 (+1.43%) | 998,400 |
18 Jul 2019 | HKD | 4.83 | 4.9 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,366,800 |
17 Jul 2019 | HKD | 4.89 | 4.94 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,067,600 |
16 Jul 2019 | HKD | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 202,000 |
15 Jul 2019 | HKD | 4.82 | 4.93 | 4.78 | 4.89 | 4.89 | +0.06 (+1.24%) | 844,000 |
12 Jul 2019 | HKD | 4.87 | 4.87 | 4.77 | 4.83 | 4.83 | +0.01 (+0.21%) | 922,400 |
11 Jul 2019 | HKD | 4.83 | 4.89 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,301,600 |
10 Jul 2019 | HKD | 4.81 | 4.85 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 585,200 |
9 Jul 2019 | HKD | 4.86 | 4.92 | 4.75 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,527,200 |
8 Jul 2019 | HKD | 5 | 5 | 4.85 | 4.86 | 4.86 | -0.14 (-2.80%) | 1,364,000 |
5 Jul 2019 | HKD | 5.02 | 5.03 | 4.92 | 5 | 5 | -0.02 (-0.40%) | 1,846,400 |
4 Jul 2019 | HKD | 5.11 | 5.18 | 4.99 | 5.02 | 5.02 | -0.11 (-2.14%) | 2,595,600 |
3 Jul 2019 | HKD | 5.07 | 5.14 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 2,189,600 |
2 Jul 2019 | HKD | 5.25 | 5.27 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 4,900,608 |
1 Jul 2019 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.14 | 5.14 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,610,652 |
27 Jun 2019 | HKD | 5.13 | 5.22 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 4,102,000 |
26 Jun 2019 | HKD | 5.13 | 5.2 | 5.11 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,458,000 |
25 Jun 2019 | HKD | 5.13 | 5.25 | 5.1 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,253,200 |
24 Jun 2019 | HKD | 5.23 | 5.32 | 5.17 | 5.23 | 5.23 | -0.08 (-1.51%) | 2,487,600 |
21 Jun 2019 | HKD | 5.24 | 5.32 | 5.15 | 5.31 | 5.31 | +0.08 (+1.53%) | 4,866,400 |
20 Jun 2019 | HKD | 4.95 | 5.27 | 4.92 | 5.23 | 5.23 | +0.32 (+6.52%) | 5,192,000 |
19 Jun 2019 | HKD | 4.86 | 4.93 | 4.83 | 4.91 | 4.91 | +0.2 (+4.25%) | 2,750,800 |
18 Jun 2019 | HKD | 4.75 | 4.75 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 2,560,800 |
17 Jun 2019 | HKD | 4.73 | 4.82 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,307,200 |
14 Jun 2019 | HKD | 4.9 | 4.9 | 4.72 | 4.73 | 4.73 | -0.17 (-3.47%) | 2,964,400 |
13 Jun 2019 | HKD | 4.87 | 4.94 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,036,800 |
12 Jun 2019 | HKD | 5.03 | 5.03 | 4.9 | 4.93 | 4.93 | -0.11 (-2.18%) | 1,225,600 |
11 Jun 2019 | HKD | 4.88 | 5.05 | 4.84 | 5.04 | 5.04 | +0.09 (+1.82%) | 1,743,600 |