Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | -0.11 (-1.81%) | 672,600 |
5 Jul 2019 | HKD | 6.22 | 6.22 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 396,200 |
4 Jul 2019 | HKD | 6.12 | 6.15 | 6.06 | 6.12 | 6.12 | 0.0 (0.0%) | 1,042,200 |
3 Jul 2019 | HKD | 6.11 | 6.13 | 6.05 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,127,800 |
2 Jul 2019 | HKD | 6.23 | 6.23 | 6.12 | 6.16 | 6.16 | +0.11 (+1.82%) | 2,444,906 |
1 Jul 2019 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.97 | 6.05 | 5.95 | 6.05 | 6.05 | +0.06 (+1.00%) | 1,000,189 |
27 Jun 2019 | HKD | 5.96 | 6.03 | 5.94 | 5.99 | 5.99 | +0.1 (+1.70%) | 1,342,400 |
26 Jun 2019 | HKD | 5.93 | 5.93 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 1,192,200 |
25 Jun 2019 | HKD | 6.05 | 6.08 | 5.88 | 5.93 | 5.93 | -0.12 (-1.98%) | 726,200 |
24 Jun 2019 | HKD | 6.17 | 6.17 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 1,027,204 |
21 Jun 2019 | HKD | 6.12 | 6.21 | 6.04 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,654,700 |
20 Jun 2019 | HKD | 5.86 | 6.15 | 5.84 | 6.07 | 6.07 | +0.26 (+4.48%) | 4,412,000 |
19 Jun 2019 | HKD | 5.83 | 5.92 | 5.8 | 5.81 | 5.81 | +0.14 (+2.47%) | 2,304,400 |
18 Jun 2019 | HKD | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 1,818,400 |
17 Jun 2019 | HKD | 5.86 | 5.9 | 5.68 | 5.68 | 5.68 | -0.15 (-2.57%) | 873,600 |
14 Jun 2019 | HKD | 5.93 | 5.96 | 5.83 | 5.83 | 5.83 | -0.12 (-2.02%) | 547,532 |
13 Jun 2019 | HKD | 5.99 | 5.99 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 549,200 |
12 Jun 2019 | HKD | 6.05 | 6.07 | 5.96 | 5.99 | 5.99 | -0.11 (-1.80%) | 529,000 |
11 Jun 2019 | HKD | 5.99 | 6.14 | 5.92 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,716,600 |
10 Jun 2019 | HKD | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | +0.1 (+1.68%) | 1,148,000 |
7 Jun 2019 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.91 | 5.97 | 5.88 | 5.94 | 5.94 | +0.04 (+0.68%) | 328,200 |
5 Jun 2019 | HKD | 6.04 | 6.04 | 5.89 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,107,400 |
4 Jun 2019 | HKD | 6.03 | 6.03 | 5.85 | 5.88 | 5.88 | -0.16 (-2.65%) | 1,536,682 |
3 Jun 2019 | HKD | 6.18 | 6.23 | 5.97 | 6.04 | 6.04 | -0.24 (-3.82%) | 2,166,800 |
31 May 2019 | HKD | 6.38 | 6.43 | 6.26 | 6.28 | 6.28 | -0.08 (-1.26%) | 1,108,200 |
30 May 2019 | HKD | 6.37 | 6.38 | 6.27 | 6.36 | 6.36 | -0.04 (-0.63%) | 455,400 |
29 May 2019 | HKD | 6.39 | 6.48 | 6.38 | 6.4 | 6.4 | -0.05 (-0.78%) | 1,098,000 |
28 May 2019 | HKD | 6.45 | 6.58 | 6.45 | 6.45 | 6.45 | +0.03 (+0.47%) | 826,200 |