Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | HKD | 4.2 | 4.28 | 4.16 | 4.25 | 4.25 | +0.07 (+1.67%) | 1,010,000 |
24 Jul 2019 | HKD | 4.15 | 4.19 | 4.08 | 4.18 | 4.18 | +0.08 (+1.95%) | 606,000 |
23 Jul 2019 | HKD | 4.05 | 4.15 | 4.05 | 4.1 | 4.1 | +0.07 (+1.74%) | 524,000 |
22 Jul 2019 | HKD | 4.02 | 4.09 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,147,000 |
19 Jul 2019 | HKD | 4.13 | 4.14 | 4 | 4.05 | 4.05 | -0.08 (-1.94%) | 3,402,080 |
18 Jul 2019 | HKD | 4.08 | 4.14 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 483,000 |
17 Jul 2019 | HKD | 4.13 | 4.22 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 884,116 |
16 Jul 2019 | HKD | 4.13 | 4.28 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 388,000 |
15 Jul 2019 | HKD | 4.23 | 4.23 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 580,000 |
12 Jul 2019 | HKD | 4.11 | 4.26 | 4.1 | 4.24 | 4.24 | +0.12 (+2.91%) | 906,000 |
11 Jul 2019 | HKD | 4.2 | 4.2 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,800,000 |
10 Jul 2019 | HKD | 4.25 | 4.25 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 429,020 |
9 Jul 2019 | HKD | 4.31 | 4.32 | 4.12 | 4.12 | 4.12 | -0.14 (-3.29%) | 1,222,000 |
8 Jul 2019 | HKD | 4.34 | 4.34 | 4.22 | 4.26 | 4.26 | -0.09 (-2.07%) | 794,000 |
5 Jul 2019 | HKD | 4.41 | 4.42 | 4.31 | 4.35 | 4.35 | -0.08 (-1.81%) | 151,000 |
4 Jul 2019 | HKD | 4.44 | 4.5 | 4.33 | 4.43 | 4.43 | -0.01 (-0.23%) | 194,000 |
3 Jul 2019 | HKD | 4.4 | 4.48 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 765,000 |
2 Jul 2019 | HKD | 4.28 | 4.49 | 4.28 | 4.4 | 4.4 | +0.21 (+5.01%) | 974,115 |
1 Jul 2019 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.36 | 4.36 | 4.18 | 4.19 | 4.19 | -0.17 (-3.90%) | 382,000 |
27 Jun 2019 | HKD | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 501,000 |
26 Jun 2019 | HKD | 4.12 | 4.29 | 4.12 | 4.28 | 4.28 | +0.06 (+1.42%) | 582,000 |
25 Jun 2019 | HKD | 4.2 | 4.27 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 708,000 |
24 Jun 2019 | HKD | 4.19 | 4.29 | 4.19 | 4.23 | 4.23 | +0.04 (+0.95%) | 868,000 |
21 Jun 2019 | HKD | 4.18 | 4.27 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 408,037 |
20 Jun 2019 | HKD | 4.25 | 4.3 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 734,508 |
19 Jun 2019 | HKD | 4.29 | 4.3 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 451,000 |
18 Jun 2019 | HKD | 4.1 | 4.27 | 4.1 | 4.21 | 4.21 | +0.12 (+2.93%) | 309,000 |
17 Jun 2019 | HKD | 4.16 | 4.29 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 130,000 |
14 Jun 2019 | HKD | 4.15 | 4.18 | 4.04 | 4.15 | 4.15 | 0.0 (0.0%) | 262,000 |