Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 8.22 | 8.28 | 7.98 | 8 | 8 | -0.25 (-3.03%) | 4,708,000 |
5 Jul 2019 | HKD | 8.46 | 8.46 | 8.19 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,314,000 |
4 Jul 2019 | HKD | 8.57 | 8.59 | 8.4 | 8.4 | 8.4 | -0.15 (-1.75%) | 3,569,392 |
3 Jul 2019 | HKD | 8.77 | 8.83 | 8.46 | 8.55 | 8.55 | -0.22 (-2.51%) | 4,846,000 |
2 Jul 2019 | HKD | 8.88 | 9.05 | 8.7 | 8.77 | 8.77 | +0.06 (+0.69%) | 6,923,545 |
1 Jul 2019 | HKD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 8.67 | 8.8 | 8.67 | 8.71 | 8.71 | +0.04 (+0.46%) | 1,959,090 |
27 Jun 2019 | HKD | 8.51 | 8.75 | 8.5 | 8.67 | 8.67 | +0.19 (+2.24%) | 3,406,093 |
26 Jun 2019 | HKD | 8.59 | 8.62 | 8.37 | 8.48 | 8.48 | -0.06 (-0.70%) | 2,374,150 |
25 Jun 2019 | HKD | 8.6 | 8.7 | 8.43 | 8.54 | 8.54 | -0.06 (-0.70%) | 2,025,800 |
24 Jun 2019 | HKD | 8.8 | 8.84 | 8.58 | 8.6 | 8.6 | -0.2 (-2.27%) | 2,682,196 |
21 Jun 2019 | HKD | 8.97 | 9.05 | 8.73 | 8.8 | 8.8 | -0.1 (-1.12%) | 3,212,300 |
20 Jun 2019 | HKD | 8.9 | 8.95 | 8.82 | 8.9 | 8.9 | +0.1 (+1.14%) | 2,885,195 |
19 Jun 2019 | HKD | 8.85 | 8.95 | 8.75 | 8.8 | 8.8 | +0.18 (+2.09%) | 3,509,153 |
18 Jun 2019 | HKD | 8.65 | 8.74 | 8.57 | 8.62 | 8.62 | +0.05 (+0.58%) | 1,284,019 |
17 Jun 2019 | HKD | 8.59 | 8.73 | 8.54 | 8.57 | 8.57 | +0.05 (+0.59%) | 1,818,500 |
14 Jun 2019 | HKD | 8.6 | 8.78 | 8.47 | 8.52 | 8.52 | -0.24 (-2.74%) | 4,943,740 |
13 Jun 2019 | HKD | 8.8 | 8.93 | 8.7 | 8.76 | 8.76 | -0.15 (-1.68%) | 2,691,000 |
12 Jun 2019 | HKD | 9.09 | 9.09 | 8.84 | 8.91 | 8.91 | -0.17 (-1.87%) | 1,735,765 |
11 Jun 2019 | HKD | 8.92 | 9.2 | 8.91 | 9.08 | 9.08 | +0.12 (+1.34%) | 2,932,384 |
10 Jun 2019 | HKD | 8.79 | 9.02 | 8.65 | 8.96 | 8.96 | +0.23 (+2.63%) | 3,164,907 |
7 Jun 2019 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 8.75 | 8.82 | 8.63 | 8.73 | 8.73 | -0.02 (-0.23%) | 2,679,936 |
5 Jun 2019 | HKD | 8.75 | 8.84 | 8.68 | 8.75 | 8.75 | +0.09 (+1.04%) | 3,652,045 |
4 Jun 2019 | HKD | 8.96 | 8.96 | 8.59 | 8.66 | 8.66 | -0.22 (-2.48%) | 4,641,455 |
3 Jun 2019 | HKD | 9.29 | 9.29 | 8.88 | 8.88 | 8.88 | -0.41 (-4.41%) | 5,677,320 |
31 May 2019 | HKD | 9.23 | 9.4 | 9.2 | 9.29 | 9.29 | -0.03 (-0.32%) | 3,979,025 |
30 May 2019 | HKD | 9.22 | 9.37 | 9.13 | 9.32 | 9.32 | +0.05 (+0.54%) | 2,710,747 |
29 May 2019 | HKD | 9.38 | 9.48 | 9.24 | 9.27 | 9.27 | -0.24 (-2.52%) | 4,652,000 |
28 May 2019 | HKD | 9.38 | 9.65 | 9.31 | 9.51 | 9.51 | +0.12 (+1.28%) | 3,778,000 |