Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | -0.02 (-0.44%) | 517,001 |
5 Jul 2019 | HKD | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 200,000 |
4 Jul 2019 | HKD | 4.57 | 4.59 | 4.46 | 4.56 | 4.56 | -0.02 (-0.44%) | 643,000 |
3 Jul 2019 | HKD | 4.51 | 4.62 | 4.51 | 4.58 | 4.58 | +0.07 (+1.55%) | 1,143,347 |
2 Jul 2019 | HKD | 4.47 | 4.57 | 4.47 | 4.51 | 4.51 | +0.05 (+1.12%) | 907,100 |
1 Jul 2019 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.49 | 4.49 | 4.35 | 4.46 | 4.46 | -0.04 (-0.89%) | 308,000 |
27 Jun 2019 | HKD | 4.36 | 4.53 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 212,000 |
26 Jun 2019 | HKD | 4.5 | 4.5 | 4.35 | 4.36 | 4.36 | -0.08 (-1.80%) | 695,400 |
25 Jun 2019 | HKD | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -0.03 (-0.67%) | 379,003 |
24 Jun 2019 | HKD | 4.49 | 4.49 | 4.39 | 4.47 | 4.47 | -0.06 (-1.32%) | 990,556 |
21 Jun 2019 | HKD | 4.4 | 4.53 | 4.4 | 4.53 | 4.53 | +0.13 (+2.95%) | 735,006 |
20 Jun 2019 | HKD | 4.36 | 4.41 | 4.31 | 4.4 | 4.4 | +0.05 (+1.15%) | 113,000 |
19 Jun 2019 | HKD | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 958,000 |
18 Jun 2019 | HKD | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | +0.05 (+1.16%) | 580,900 |
17 Jun 2019 | HKD | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 187,341 |
14 Jun 2019 | HKD | 4.41 | 4.41 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 612,000 |
13 Jun 2019 | HKD | 4.32 | 4.4 | 4.22 | 4.33 | 4.33 | +0.13 (+3.10%) | 2,022,000 |
12 Jun 2019 | HKD | 4.22 | 4.25 | 4.17 | 4.2 | 4.2 | +0.04 (+0.96%) | 2,457,000 |
11 Jun 2019 | HKD | 4.2 | 4.25 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,901,544 |
10 Jun 2019 | HKD | 4.3 | 4.34 | 4.15 | 4.2 | 4.2 | -0.14 (-3.23%) | 2,395,024 |
7 Jun 2019 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.44 | 4.44 | 4.23 | 4.34 | 4.34 | -0.11 (-2.47%) | 1,553,300 |
5 Jun 2019 | HKD | 4.53 | 4.58 | 4.45 | 4.45 | 4.45 | +0.04 (+0.91%) | 1,585,941 |
4 Jun 2019 | HKD | 4.45 | 4.59 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 1,440,558 |
3 Jun 2019 | HKD | 4.41 | 4.42 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 762,000 |
31 May 2019 | HKD | 4.45 | 4.47 | 4.33 | 4.38 | 4.38 | -0.09 (-2.01%) | 822,150 |
30 May 2019 | HKD | 4.64 | 4.64 | 4.4 | 4.47 | 4.47 | -0.18 (-3.87%) | 394,327 |
29 May 2019 | HKD | 4.64 | 4.84 | 4.61 | 4.65 | 4.65 | +0.09 (+1.97%) | 764,000 |
28 May 2019 | HKD | 4.77 | 4.81 | 4.56 | 4.56 | 4.56 | -0.21 (-4.40%) | 4,149,000 |