Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 14,718,999 |
15 Jul 2019 | HKD | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | +0.05 (+0.93%) | 11,143,500 |
12 Jul 2019 | HKD | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 5,904,000 |
11 Jul 2019 | HKD | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,486,500 |
10 Jul 2019 | HKD | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 2,917,500 |
9 Jul 2019 | HKD | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 0.0 (0.0%) | 3,539,000 |
8 Jul 2019 | HKD | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,054,000 |
5 Jul 2019 | HKD | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,233,000 |
4 Jul 2019 | HKD | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,404,000 |
3 Jul 2019 | HKD | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,274,000 |
2 Jul 2019 | HKD | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,117,600 |
1 Jul 2019 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,595,500 |
27 Jun 2019 | HKD | 5.38 | 5.4 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 8,285,000 |
26 Jun 2019 | HKD | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 2,108,500 |
25 Jun 2019 | HKD | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.01 (-0.19%) | 3,934,000 |
24 Jun 2019 | HKD | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.0 (0.0%) | 2,381,000 |
21 Jun 2019 | HKD | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 5,123,000 |
20 Jun 2019 | HKD | 5.33 | 5.37 | 5.32 | 5.36 | 5.36 | -0.01 (-0.19%) | 4,977,500 |
19 Jun 2019 | HKD | 5.4 | 5.4 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 427,500 |
18 Jun 2019 | HKD | 5.4 | 5.41 | 5.36 | 5.36 | 5.36 | -0.04 (-0.74%) | 275,500 |
17 Jun 2019 | HKD | 5.4 | 5.41 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 1,147,000 |
14 Jun 2019 | HKD | 5.4 | 5.41 | 5.39 | 5.4 | 5.4 | +0.01 (+0.19%) | 729,000 |
13 Jun 2019 | HKD | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 560,000 |
12 Jun 2019 | HKD | 5.39 | 5.4 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 100,000 |
11 Jun 2019 | HKD | 5.4 | 5.4 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 500,500 |
10 Jun 2019 | HKD | 5.39 | 5.42 | 5.39 | 5.4 | 5.4 | +0.02 (+0.37%) | 859,500 |
7 Jun 2019 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 268,000 |
5 Jun 2019 | HKD | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -0.01 (-0.19%) | 741,600 |