Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | HKD | 6.41 | 6.47 | 6.32 | 6.32 | 6.32 | -0.08 (-1.25%) | 552,000 |
10 Jul 2019 | HKD | 6.48 | 6.54 | 6.4 | 6.4 | 6.4 | -0.15 (-2.29%) | 557,000 |
9 Jul 2019 | HKD | 6.32 | 6.59 | 6.31 | 6.55 | 6.55 | +0.23 (+3.64%) | 563,000 |
8 Jul 2019 | HKD | 6.39 | 6.4 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 494,000 |
5 Jul 2019 | HKD | 6.47 | 6.62 | 6.36 | 6.38 | 6.38 | -0.08 (-1.24%) | 532,000 |
4 Jul 2019 | HKD | 6.53 | 6.53 | 6.39 | 6.46 | 6.46 | -0.02 (-0.31%) | 506,000 |
3 Jul 2019 | HKD | 6.48 | 6.5 | 6.35 | 6.48 | 6.48 | -0.02 (-0.31%) | 505,000 |
2 Jul 2019 | HKD | 6.93 | 7 | 6.4 | 6.5 | 6.5 | -0.4 (-5.80%) | 803,000 |
1 Jul 2019 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 6.5 | 6.95 | 6.46 | 6.9 | 6.9 | +0.33 (+5.02%) | 608,000 |
27 Jun 2019 | HKD | 6.56 | 6.58 | 6.45 | 6.57 | 6.57 | +0.07 (+1.08%) | 551,000 |
26 Jun 2019 | HKD | 6.53 | 6.53 | 6.44 | 6.5 | 6.5 | +0.01 (+0.15%) | 492,000 |
25 Jun 2019 | HKD | 6.55 | 6.55 | 6.45 | 6.49 | 6.49 | -0.03 (-0.46%) | 537,000 |
24 Jun 2019 | HKD | 6.77 | 7.01 | 6.48 | 6.52 | 6.52 | -0.25 (-3.69%) | 892,000 |
21 Jun 2019 | HKD | 6.4 | 6.77 | 6.4 | 6.77 | 6.77 | +0.34 (+5.29%) | 547,000 |
20 Jun 2019 | HKD | 6.29 | 6.44 | 6.24 | 6.43 | 6.43 | +0.15 (+2.39%) | 674,000 |
19 Jun 2019 | HKD | 6.01 | 6.3 | 6 | 6.28 | 6.28 | +0.28 (+4.67%) | 691,000 |
18 Jun 2019 | HKD | 5.76 | 6 | 5.75 | 6 | 6 | +0.3 (+5.26%) | 541,000 |
17 Jun 2019 | HKD | 5.67 | 5.74 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 760,000 |
14 Jun 2019 | HKD | 5.72 | 5.72 | 5.58 | 5.63 | 5.63 | -0.06 (-1.05%) | 601,000 |
13 Jun 2019 | HKD | 5.76 | 5.76 | 5.6 | 5.69 | 5.69 | -0.04 (-0.70%) | 738,000 |
12 Jun 2019 | HKD | 5.83 | 5.83 | 5.7 | 5.73 | 5.73 | -0.07 (-1.21%) | 618,000 |
11 Jun 2019 | HKD | 5.79 | 5.81 | 5.72 | 5.8 | 5.8 | +0.01 (+0.17%) | 681,000 |
10 Jun 2019 | HKD | 5.77 | 5.86 | 5.77 | 5.79 | 5.79 | -0.07 (-1.19%) | 759,000 |
7 Jun 2019 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.79 | 5.87 | 5.77 | 5.86 | 5.86 | +0.03 (+0.51%) | 732,000 |
5 Jun 2019 | HKD | 5.88 | 5.9 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 535,000 |
4 Jun 2019 | HKD | 5.8 | 5.86 | 5.77 | 5.83 | 5.83 | 0.0 (0.0%) | 521,000 |
3 Jun 2019 | HKD | 6.06 | 6.08 | 5.76 | 5.83 | 5.83 | -0.28 (-4.58%) | 537,000 |
31 May 2019 | HKD | 5.71 | 6.14 | 5.71 | 6.11 | 6.11 | +0.55 (+9.89%) | 1,912,000 |