Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 3.73 | 3.78 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,332,000 |
12 Jul 2019 | HKD | 3.59 | 3.72 | 3.58 | 3.71 | 3.71 | +0.11 (+3.06%) | 2,480,000 |
11 Jul 2019 | HKD | 3.59 | 3.64 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 1,526,000 |
10 Jul 2019 | HKD | 3.53 | 3.59 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 808,000 |
9 Jul 2019 | HKD | 3.54 | 3.54 | 3.43 | 3.49 | 3.49 | -0.06 (-1.69%) | 1,342,000 |
8 Jul 2019 | HKD | 3.59 | 3.65 | 3.49 | 3.55 | 3.55 | -0.07 (-1.93%) | 1,257,900 |
5 Jul 2019 | HKD | 3.71 | 3.72 | 3.5 | 3.62 | 3.62 | -0.04 (-1.09%) | 2,022,100 |
4 Jul 2019 | HKD | 3.75 | 3.79 | 3.61 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,028,000 |
3 Jul 2019 | HKD | 3.79 | 3.86 | 3.73 | 3.77 | 3.77 | -0.09 (-2.33%) | 2,213,995 |
2 Jul 2019 | HKD | 3.83 | 3.89 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 2,982,000 |
1 Jul 2019 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.78 | 3.82 | 3.72 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,286,000 |
27 Jun 2019 | HKD | 3.86 | 3.86 | 3.77 | 3.82 | 3.82 | -0.04 (-1.04%) | 1,668,000 |
26 Jun 2019 | HKD | 3.72 | 3.88 | 3.72 | 3.86 | 3.86 | +0.11 (+2.93%) | 3,332,000 |
25 Jun 2019 | HKD | 3.57 | 3.76 | 3.53 | 3.75 | 3.75 | +0.18 (+5.04%) | 4,594,000 |
24 Jun 2019 | HKD | 3.43 | 3.63 | 3.43 | 3.57 | 3.57 | +0.08 (+2.29%) | 3,177,495 |
21 Jun 2019 | HKD | 3.5 | 3.52 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 1,700,500 |
20 Jun 2019 | HKD | 3.23 | 3.51 | 3.23 | 3.45 | 3.45 | +0.25 (+7.81%) | 4,130,000 |
19 Jun 2019 | HKD | 3.15 | 3.22 | 3.14 | 3.2 | 3.2 | +0.11 (+3.56%) | 1,220,000 |
18 Jun 2019 | HKD | 3.22 | 3.22 | 3.05 | 3.09 | 3.09 | -0.1 (-3.13%) | 1,802,000 |
17 Jun 2019 | HKD | 3.25 | 3.25 | 3.14 | 3.19 | 3.19 | -0.06 (-1.85%) | 716,000 |
14 Jun 2019 | HKD | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 136,000 |
13 Jun 2019 | HKD | 3.18 | 3.34 | 3.16 | 3.33 | 3.33 | +0.15 (+4.72%) | 1,488,000 |
12 Jun 2019 | HKD | 3.24 | 3.28 | 3.17 | 3.18 | 3.18 | -0.11 (-3.34%) | 806,000 |
11 Jun 2019 | HKD | 3.29 | 3.33 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 654,000 |
10 Jun 2019 | HKD | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | +0.05 (+1.56%) | 152,000 |
7 Jun 2019 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 154,000 |
5 Jun 2019 | HKD | 3.25 | 3.26 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 358,000 |
4 Jun 2019 | HKD | 3.4 | 3.42 | 3.2 | 3.21 | 3.21 | -0.11 (-3.31%) | 704,000 |