Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 4.54 | 4.54 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 880,000 |
16 Jul 2019 | HKD | 4.5 | 4.58 | 4.37 | 4.54 | 4.54 | +0.1 (+2.25%) | 1,452,000 |
15 Jul 2019 | HKD | 4.51 | 4.52 | 4.4 | 4.44 | 4.44 | -0.09 (-1.99%) | 1,184,000 |
12 Jul 2019 | HKD | 4.59 | 4.59 | 4.49 | 4.53 | 4.53 | -0.07 (-1.52%) | 768,304 |
11 Jul 2019 | HKD | 4.65 | 4.76 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,834,000 |
10 Jul 2019 | HKD | 4.49 | 4.6 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 468,000 |
9 Jul 2019 | HKD | 4.5 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 104,000 |
8 Jul 2019 | HKD | 4.6 | 4.6 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 404,000 |
5 Jul 2019 | HKD | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 364,000 |
4 Jul 2019 | HKD | 4.6 | 4.64 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 672,000 |
3 Jul 2019 | HKD | 4.55 | 4.6 | 4.47 | 4.58 | 4.58 | +0.03 (+0.66%) | 848,000 |
2 Jul 2019 | HKD | 4.6 | 4.6 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 1,136,000 |
1 Jul 2019 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.45 | 4.54 | 4.44 | 4.53 | 4.53 | +0.08 (+1.80%) | 708,000 |
27 Jun 2019 | HKD | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 416,000 |
26 Jun 2019 | HKD | 4.48 | 4.48 | 4.3 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,600,000 |
25 Jun 2019 | HKD | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -0.12 (-2.68%) | 540,000 |
24 Jun 2019 | HKD | 4.45 | 4.58 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 476,000 |
21 Jun 2019 | HKD | 4.44 | 4.46 | 4.36 | 4.45 | 4.45 | 0.0 (0.0%) | 548,000 |
20 Jun 2019 | HKD | 4.3 | 4.51 | 4.3 | 4.45 | 4.45 | +0.06 (+1.37%) | 708,000 |
19 Jun 2019 | HKD | 4.35 | 4.45 | 4.28 | 4.39 | 4.39 | +0.14 (+3.29%) | 502,000 |
18 Jun 2019 | HKD | 4.21 | 4.42 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 864,000 |
17 Jun 2019 | HKD | 4.3 | 4.39 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 220,000 |
14 Jun 2019 | HKD | 4.46 | 4.46 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 624,000 |
13 Jun 2019 | HKD | 4.31 | 4.39 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 180,000 |
12 Jun 2019 | HKD | 4.36 | 4.41 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 336,000 |
11 Jun 2019 | HKD | 4.42 | 4.46 | 4.3 | 4.45 | 4.45 | +0.1 (+2.30%) | 1,144,000 |
10 Jun 2019 | HKD | 4.28 | 4.44 | 4.25 | 4.35 | 4.35 | +0.06 (+1.40%) | 1,389,333 |
7 Jun 2019 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.26 | 4.29 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 344,000 |