Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 16,200 |
15 Jul 2019 | HKD | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 87,000 |
12 Jul 2019 | HKD | 3.46 | 3.49 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 88,800 |
11 Jul 2019 | HKD | 3.47 | 3.49 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 97,200 |
10 Jul 2019 | HKD | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 80,200 |
9 Jul 2019 | HKD | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 3,800 |
8 Jul 2019 | HKD | 3.45 | 3.46 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 107,200 |
5 Jul 2019 | HKD | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 55,800 |
4 Jul 2019 | HKD | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 44,000 |
3 Jul 2019 | HKD | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 196,600 |
2 Jul 2019 | HKD | 3.4 | 3.49 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 184,000 |
1 Jul 2019 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.41 | 3.43 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 63,200 |
27 Jun 2019 | HKD | 3.42 | 3.46 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 232,600 |
26 Jun 2019 | HKD | 3.38 | 3.41 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 110,000 |
25 Jun 2019 | HKD | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 38,400 |
24 Jun 2019 | HKD | 3.41 | 3.42 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 412,000 |
21 Jun 2019 | HKD | 3.54 | 3.79 | 3.39 | 3.39 | 3.39 | -0.25 (-6.87%) | 966,800 |
20 Jun 2019 | HKD | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | +0.09 (+2.54%) | 159,200 |
19 Jun 2019 | HKD | 3.56 | 3.63 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 234,200 |
18 Jun 2019 | HKD | 3.55 | 3.61 | 3.44 | 3.56 | 3.56 | +0.02 (+0.56%) | 710,800 |
17 Jun 2019 | HKD | 3.57 | 3.63 | 3.49 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,042,200 |
14 Jun 2019 | HKD | 3.5 | 3.59 | 3.44 | 3.57 | 3.57 | 0.0 (0.0%) | 914,400 |
13 Jun 2019 | HKD | 3.56 | 3.58 | 3.45 | 3.57 | 3.57 | -0.02 (-0.56%) | 93,400 |
12 Jun 2019 | HKD | 3.59 | 3.59 | 3.5 | 3.59 | 3.59 | 0.0 (0.0%) | 40,000 |
11 Jun 2019 | HKD | 3.61 | 3.63 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 45,800 |
10 Jun 2019 | HKD | 3.62 | 3.62 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,200 |
7 Jun 2019 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.55 | 3.58 | 3.5 | 3.58 | 3.58 | 0.0 (0.0%) | 67,400 |
5 Jun 2019 | HKD | 3.59 | 3.61 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 36,600 |