Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 5,194,000 |
4 Jul 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 6,514,000 |
3 Jul 2019 | HKD | 1.5 | 1.5 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 8,398,000 |
2 Jul 2019 | HKD | 1.37 | 1.5 | 1.35 | 1.48 | 1.48 | +0.11 (+8.03%) | 12,286,000 |
1 Jul 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 892,000 |
27 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 130,000 |
25 Jun 2019 | HKD | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 0.0 (0.0%) | 220,000 |
24 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 12,000 |
18 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | 0.0 (0.0%) | 560,000 |
14 Jun 2019 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 6,000 |
13 Jun 2019 | HKD | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 22,000 |
12 Jun 2019 | HKD | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 108,000 |
11 Jun 2019 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 8,000 |
10 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,000 |
7 Jun 2019 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,138,000 |
5 Jun 2019 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,000 |
4 Jun 2019 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 610,000 |
3 Jun 2019 | HKD | 1.37 | 1.63 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 604,000 |
31 May 2019 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 56,000 |
30 May 2019 | HKD | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 106,000 |
29 May 2019 | HKD | 1.32 | 1.4 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 548,000 |
28 May 2019 | HKD | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 82,000 |
27 May 2019 | HKD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 166,000 |