Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 10.2 | 10.62 | 10 | 10 | 10 | -0.4 (-3.85%) | 12,500 |
5 Jul 2019 | HKD | 10.28 | 10.4 | 9.99 | 10.4 | 10.4 | -0.02 (-0.19%) | 22,500 |
4 Jul 2019 | HKD | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | +0.34 (+3.37%) | 9,000 |
3 Jul 2019 | HKD | 9.36 | 10.1 | 9.36 | 10.08 | 10.08 | +0.88 (+9.57%) | 23,000 |
2 Jul 2019 | HKD | 10.74 | 10.98 | 8.96 | 9.2 | 9.2 | -1.5 (-14.02%) | 17,500 |
1 Jul 2019 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 11 | 11 | 10.4 | 10.7 | 10.7 | +0.2 (+1.90%) | 368,500 |
27 Jun 2019 | HKD | 9.7 | 10.78 | 9.68 | 10.5 | 10.5 | +0.8 (+8.25%) | 437,500 |
26 Jun 2019 | HKD | 9.78 | 9.78 | 9.67 | 9.7 | 9.7 | -0.09 (-0.92%) | 59,000 |
25 Jun 2019 | HKD | 9.79 | 10.24 | 9.79 | 9.79 | 9.79 | +0.02 (+0.20%) | 13,500 |
24 Jun 2019 | HKD | 9.9 | 10 | 9.77 | 9.77 | 9.77 | -0.02 (-0.20%) | 236,500 |
21 Jun 2019 | HKD | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | +0.02 (+0.20%) | 1,500 |
20 Jun 2019 | HKD | 9.77 | 9.77 | 9.67 | 9.77 | 9.77 | -0.01 (-0.10%) | 4,000 |
19 Jun 2019 | HKD | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.01 (+0.10%) | 1,000 |
18 Jun 2019 | HKD | 9.71 | 9.77 | 9.67 | 9.77 | 9.77 | +0.1 (+1.03%) | 26,000 |
17 Jun 2019 | HKD | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | -0.21 (-2.13%) | 14,000 |
14 Jun 2019 | HKD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 9 | 9.88 | 9 | 9.88 | 9.88 | 0.0 (0.0%) | 3,000 |
12 Jun 2019 | HKD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 10.52 | 10.52 | 9.88 | 9.88 | 9.88 | -0.64 (-6.08%) | 30,500 |
10 Jun 2019 | HKD | 10.24 | 10.52 | 10.24 | 10.52 | 10.52 | +0.53 (+5.31%) | 500 |
7 Jun 2019 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.01 (-0.10%) | 6,500 |
4 Jun 2019 | HKD | 10.24 | 10.24 | 10 | 10 | 10 | -0.24 (-2.34%) | 2,500 |
3 Jun 2019 | HKD | 11.24 | 11.24 | 10.02 | 10.24 | 10.24 | -1.1 (-9.70%) | 1,500 |
31 May 2019 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 10.5 | 11.44 | 10.5 | 11.34 | 11.34 | +1.04 (+10.10%) | 17,380 |