Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 10.42 | 10.64 | 10.42 | 10.6 | 10.6 | +0.06 (+0.57%) | 147,000 |
16 Jul 2019 | HKD | 10.54 | 10.58 | 10.5 | 10.54 | 10.54 | 0.0 (0.0%) | 217,500 |
15 Jul 2019 | HKD | 10.5 | 10.58 | 10.3 | 10.54 | 10.54 | 0.0 (0.0%) | 204,500 |
12 Jul 2019 | HKD | 10.66 | 10.66 | 10.52 | 10.54 | 10.54 | -0.06 (-0.57%) | 197,000 |
11 Jul 2019 | HKD | 10.5 | 10.64 | 10.44 | 10.6 | 10.6 | +0.1 (+0.95%) | 178,000 |
10 Jul 2019 | HKD | 10.4 | 10.52 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 149,000 |
9 Jul 2019 | HKD | 10.42 | 10.48 | 10.4 | 10.4 | 10.4 | +0.04 (+0.39%) | 130,000 |
8 Jul 2019 | HKD | 10.62 | 10.68 | 10.3 | 10.36 | 10.36 | -0.02 (-0.19%) | 154,000 |
5 Jul 2019 | HKD | 10.22 | 10.44 | 10.22 | 10.38 | 10.38 | +0.22 (+2.17%) | 286,069 |
4 Jul 2019 | HKD | 10.32 | 10.34 | 10 | 10.16 | 10.16 | -0.18 (-1.74%) | 1,144,500 |
3 Jul 2019 | HKD | 10.36 | 10.44 | 10.28 | 10.34 | 10.34 | -0.04 (-0.39%) | 737,500 |
2 Jul 2019 | HKD | 10.34 | 10.44 | 10.34 | 10.38 | 10.38 | +0.2 (+1.96%) | 232,592 |
1 Jul 2019 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 10.5 | 10.5 | 10.12 | 10.18 | 10.18 | -0.32 (-3.05%) | 949,497 |
27 Jun 2019 | HKD | 10.6 | 10.6 | 10.32 | 10.5 | 10.5 | -0.12 (-1.13%) | 316,080 |
26 Jun 2019 | HKD | 10.54 | 10.62 | 10.5 | 10.62 | 10.62 | +0.04 (+0.38%) | 142,643 |
25 Jun 2019 | HKD | 10.56 | 10.6 | 10.48 | 10.58 | 10.58 | -0.02 (-0.19%) | 294,000 |
24 Jun 2019 | HKD | 10.82 | 10.96 | 10.6 | 10.6 | 10.6 | -0.4 (-3.64%) | 596,926 |
21 Jun 2019 | HKD | 10.8 | 11 | 10.78 | 11 | 11 | +0.24 (+2.23%) | 269,041 |
20 Jun 2019 | HKD | 10.8 | 10.88 | 10.76 | 10.76 | 10.76 | -0.14 (-1.28%) | 294,000 |
19 Jun 2019 | HKD | 10.82 | 10.9 | 10.74 | 10.9 | 10.9 | +0.26 (+2.44%) | 49,504 |
18 Jun 2019 | HKD | 10.62 | 10.9 | 10.6 | 10.64 | 10.64 | +0.04 (+0.38%) | 183,199 |
17 Jun 2019 | HKD | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | +0.06 (+0.57%) | 134,500 |
14 Jun 2019 | HKD | 10.7 | 10.72 | 10.52 | 10.54 | 10.54 | -0.16 (-1.50%) | 152,360 |
13 Jun 2019 | HKD | 10.8 | 10.82 | 10.7 | 10.7 | 10.7 | -0.12 (-1.11%) | 147,963 |
12 Jun 2019 | HKD | 10.82 | 10.88 | 10.72 | 10.82 | 10.82 | +0.02 (+0.19%) | 247,202 |
11 Jun 2019 | HKD | 10.86 | 10.86 | 10.72 | 10.8 | 10.8 | -0.06 (-0.55%) | 225,500 |
10 Jun 2019 | HKD | 10.8 | 10.94 | 10.7 | 10.86 | 10.86 | +0.14 (+1.31%) | 350,351 |
7 Jun 2019 | HKD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 10.96 | 11.08 | 10.72 | 10.72 | 10.72 | -0.24 (-2.19%) | 627,000 |