Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,850,000 |
5 Jul 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 11,398,000 |
4 Jul 2019 | HKD | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 6,830,000 |
3 Jul 2019 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 8,964,000 |
2 Jul 2019 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 14,862,000 |
1 Jul 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 10,186,000 |
27 Jun 2019 | HKD | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 7,090,000 |
26 Jun 2019 | HKD | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 8,060,000 |
25 Jun 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 12,656,000 |
24 Jun 2019 | HKD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 6,460,000 |
21 Jun 2019 | HKD | 1.46 | 1.5 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 12,284,000 |
20 Jun 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 7,884,000 |
19 Jun 2019 | HKD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 7,734,000 |
18 Jun 2019 | HKD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 6,868,000 |
17 Jun 2019 | HKD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 8,986,000 |
14 Jun 2019 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 5,846,000 |
13 Jun 2019 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,332,000 |
12 Jun 2019 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,390,000 |
11 Jun 2019 | HKD | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,882,000 |
10 Jun 2019 | HKD | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 9,099,400 |
7 Jun 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 9,612,000 |
5 Jun 2019 | HKD | 1.48 | 1.51 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 9,440,000 |
4 Jun 2019 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,424,000 |
3 Jun 2019 | HKD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 5,019,600 |
31 May 2019 | HKD | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 6,034,000 |
30 May 2019 | HKD | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 10,318,000 |
29 May 2019 | HKD | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 15,730,000 |
28 May 2019 | HKD | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 9,536,000 |