Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | HKD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,426,000 |
22 Jul 2019 | HKD | 1.47 | 1.5 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,492,000 |
19 Jul 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,525,138 |
18 Jul 2019 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,684,000 |
17 Jul 2019 | HKD | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 4,291,594 |
16 Jul 2019 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 4,961,776 |
15 Jul 2019 | HKD | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,186,000 |
12 Jul 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 2,302,000 |
11 Jul 2019 | HKD | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 4,404,156 |
10 Jul 2019 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,958,000 |
9 Jul 2019 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 4,792,000 |
8 Jul 2019 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,034,296 |
5 Jul 2019 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,230,512 |
4 Jul 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,308,000 |
3 Jul 2019 | HKD | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 4,305,000 |
2 Jul 2019 | HKD | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,461,138 |
1 Jul 2019 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,269,362 |
27 Jun 2019 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,014,931 |
26 Jun 2019 | HKD | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | +0.03 (+1.94%) | 4,989,399 |
25 Jun 2019 | HKD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 3,065,299 |
24 Jun 2019 | HKD | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,650,412 |
21 Jun 2019 | HKD | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | +0.1 (+6.94%) | 6,194,000 |
20 Jun 2019 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 4,404,000 |
19 Jun 2019 | HKD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,249,260 |
18 Jun 2019 | HKD | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,320,000 |
17 Jun 2019 | HKD | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 1,441,120 |
14 Jun 2019 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 4,012,000 |
13 Jun 2019 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 2,766,000 |
12 Jun 2019 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 4,660,000 |