Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 6.85 | 6.98 | 6.72 | 6.93 | 6.93 | +0.1 (+1.46%) | 15,065,293 |
16 Aug 2019 | HKD | 6.58 | 6.89 | 6.51 | 6.83 | 6.83 | +0.19 (+2.86%) | 20,045,078 |
15 Aug 2019 | HKD | 6.73 | 6.73 | 6.57 | 6.64 | 6.64 | -0.09 (-1.34%) | 12,623,961 |
14 Aug 2019 | HKD | 6.89 | 6.92 | 6.72 | 6.73 | 6.73 | +0.03 (+0.45%) | 16,188,429 |
13 Aug 2019 | HKD | 6.66 | 6.79 | 6.65 | 6.7 | 6.7 | -0.03 (-0.45%) | 9,417,111 |
12 Aug 2019 | HKD | 6.76 | 6.83 | 6.69 | 6.73 | 6.73 | -0.03 (-0.44%) | 9,548,400 |
9 Aug 2019 | HKD | 6.72 | 6.85 | 6.69 | 6.76 | 6.76 | +0.07 (+1.05%) | 14,766,414 |
8 Aug 2019 | HKD | 6.34 | 6.89 | 6.34 | 6.69 | 6.69 | +0.45 (+7.21%) | 28,423,749 |
7 Aug 2019 | HKD | 6.33 | 6.43 | 6.22 | 6.24 | 6.24 | -0.06 (-0.95%) | 17,687,414 |
6 Aug 2019 | HKD | 6.12 | 6.35 | 6.09 | 6.3 | 6.3 | -0.04 (-0.63%) | 19,511,211 |
5 Aug 2019 | HKD | 6.49 | 6.49 | 6.31 | 6.34 | 6.34 | -0.26 (-3.94%) | 19,338,690 |
2 Aug 2019 | HKD | 6.67 | 6.68 | 6.45 | 6.6 | 6.6 | -0.2 (-2.94%) | 22,709,380 |
1 Aug 2019 | HKD | 6.83 | 6.99 | 6.71 | 6.8 | 6.8 | -0.23 (-3.27%) | 16,715,411 |
31 Jul 2019 | HKD | 7 | 7.12 | 6.86 | 7.03 | 7.03 | -0.19 (-2.63%) | 14,479,937 |
30 Jul 2019 | HKD | 7.29 | 7.29 | 7.18 | 7.22 | 7.22 | -0.04 (-0.55%) | 6,318,093 |
29 Jul 2019 | HKD | 7.21 | 7.31 | 7.15 | 7.26 | 7.26 | +0.07 (+0.97%) | 6,942,380 |
26 Jul 2019 | HKD | 7.21 | 7.29 | 7.16 | 7.19 | 7.19 | -0.13 (-1.78%) | 9,771,946 |
25 Jul 2019 | HKD | 7.31 | 7.37 | 7.11 | 7.32 | 7.32 | +0.04 (+0.55%) | 14,949,617 |
24 Jul 2019 | HKD | 7.01 | 7.46 | 6.93 | 7.28 | 7.28 | +0.28 (+4.00%) | 21,310,290 |
23 Jul 2019 | HKD | 6.93 | 7.03 | 6.84 | 7 | 7 | +0.11 (+1.60%) | 6,796,010 |
22 Jul 2019 | HKD | 7.01 | 7.02 | 6.85 | 6.89 | 6.89 | -0.05 (-0.72%) | 10,193,439 |
19 Jul 2019 | HKD | 6.87 | 7.12 | 6.83 | 6.94 | 6.94 | +0.15 (+2.21%) | 17,050,206 |
18 Jul 2019 | HKD | 6.81 | 6.87 | 6.76 | 6.79 | 6.79 | -0.03 (-0.44%) | 7,624,000 |
17 Jul 2019 | HKD | 6.74 | 6.88 | 6.64 | 6.82 | 6.82 | +0.1 (+1.49%) | 14,540,000 |
16 Jul 2019 | HKD | 6.52 | 6.79 | 6.51 | 6.72 | 6.72 | +0.14 (+2.13%) | 10,774,000 |
15 Jul 2019 | HKD | 6.56 | 6.67 | 6.48 | 6.58 | 6.58 | -0.04 (-0.60%) | 10,532,000 |
12 Jul 2019 | HKD | 6.56 | 6.66 | 6.47 | 6.62 | 6.62 | +0.1 (+1.53%) | 15,340,430 |
11 Jul 2019 | HKD | 6.5 | 6.62 | 6.5 | 6.52 | 6.52 | +0.01 (+0.15%) | 11,811,262 |
10 Jul 2019 | HKD | 6.59 | 6.59 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 20,852,000 |
9 Jul 2019 | HKD | 6.6 | 6.63 | 6.46 | 6.53 | 6.53 | -0.13 (-1.95%) | 9,405,180 |