Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | HKD | 5.05 | 5.54 | 5.05 | 5.5 | 5.5 | +0.3 (+5.77%) | 1,221,000 |
14 Aug 2019 | HKD | 5.43 | 5.43 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 908,000 |
13 Aug 2019 | HKD | 5.4 | 5.48 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 449,000 |
12 Aug 2019 | HKD | 5.52 | 5.57 | 5.42 | 5.47 | 5.47 | -0.05 (-0.91%) | 390,000 |
9 Aug 2019 | HKD | 5.74 | 5.76 | 5.5 | 5.52 | 5.52 | -0.21 (-3.66%) | 748,325 |
8 Aug 2019 | HKD | 5.33 | 5.76 | 5.28 | 5.73 | 5.73 | +0.54 (+10.40%) | 2,376,130 |
7 Aug 2019 | HKD | 5.21 | 5.22 | 5.09 | 5.19 | 5.19 | +0.08 (+1.57%) | 1,317,417 |
6 Aug 2019 | HKD | 5.1 | 5.19 | 5 | 5.11 | 5.11 | -0.1 (-1.92%) | 2,377,500 |
5 Aug 2019 | HKD | 5.52 | 5.52 | 5.18 | 5.21 | 5.21 | -0.31 (-5.62%) | 1,766,044 |
2 Aug 2019 | HKD | 5.57 | 5.65 | 5.47 | 5.52 | 5.52 | -0.18 (-3.16%) | 1,864,284 |
1 Aug 2019 | HKD | 5.82 | 5.82 | 5.66 | 5.7 | 5.7 | -0.1 (-1.72%) | 1,224,050 |
31 Jul 2019 | HKD | 5.91 | 5.91 | 5.8 | 5.8 | 5.8 | -0.12 (-2.03%) | 893,000 |
30 Jul 2019 | HKD | 6 | 6.01 | 5.85 | 5.92 | 5.92 | -0.07 (-1.17%) | 2,021,690 |
29 Jul 2019 | HKD | 6.33 | 6.35 | 5.92 | 5.99 | 5.99 | -0.4 (-6.26%) | 3,002,249 |
26 Jul 2019 | HKD | 6.5 | 6.5 | 6.38 | 6.39 | 6.39 | -0.14 (-2.14%) | 1,150,000 |
25 Jul 2019 | HKD | 6.63 | 6.63 | 6.52 | 6.53 | 6.53 | -0.1 (-1.51%) | 737,000 |
24 Jul 2019 | HKD | 6.69 | 6.74 | 6.63 | 6.63 | 6.63 | -0.06 (-0.90%) | 314,500 |
23 Jul 2019 | HKD | 6.71 | 6.75 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 411,000 |
22 Jul 2019 | HKD | 6.78 | 6.81 | 6.7 | 6.7 | 6.7 | -0.12 (-1.76%) | 558,266 |
19 Jul 2019 | HKD | 6.81 | 6.86 | 6.76 | 6.82 | 6.82 | -0.02 (-0.29%) | 293,000 |
18 Jul 2019 | HKD | 6.82 | 6.88 | 6.79 | 6.84 | 6.84 | -0.01 (-0.15%) | 427,000 |
17 Jul 2019 | HKD | 6.78 | 6.88 | 6.78 | 6.85 | 6.85 | -0.02 (-0.29%) | 716,730 |
16 Jul 2019 | HKD | 6.78 | 6.88 | 6.78 | 6.87 | 6.87 | +0.08 (+1.18%) | 341,000 |
15 Jul 2019 | HKD | 6.86 | 6.86 | 6.75 | 6.79 | 6.79 | -0.06 (-0.88%) | 162,042 |
12 Jul 2019 | HKD | 6.84 | 6.89 | 6.79 | 6.85 | 6.85 | -0.05 (-0.72%) | 115,172 |
11 Jul 2019 | HKD | 6.85 | 6.9 | 6.78 | 6.9 | 6.9 | +0.09 (+1.32%) | 441,000 |
10 Jul 2019 | HKD | 6.75 | 6.9 | 6.75 | 6.81 | 6.81 | +0.11 (+1.64%) | 182,386 |
9 Jul 2019 | HKD | 6.83 | 6.84 | 6.69 | 6.7 | 6.7 | -0.07 (-1.03%) | 195,278 |
8 Jul 2019 | HKD | 6.81 | 6.82 | 6.76 | 6.77 | 6.77 | -0.05 (-0.73%) | 279,728 |
5 Jul 2019 | HKD | 6.88 | 6.88 | 6.8 | 6.82 | 6.82 | -0.06 (-0.87%) | 194,074 |