Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 9.2 | 9.38 | 9.08 | 9.09 | 9.09 | -0.17 (-1.84%) | 1,113,000 |
15 Jul 2019 | HKD | 9.14 | 9.37 | 9.05 | 9.26 | 9.26 | +0.07 (+0.76%) | 959,000 |
12 Jul 2019 | HKD | 9.28 | 9.4 | 9.07 | 9.19 | 9.19 | -0.06 (-0.65%) | 1,371,001 |
11 Jul 2019 | HKD | 9.17 | 9.55 | 9.17 | 9.25 | 9.25 | +0.1 (+1.09%) | 1,356,999 |
10 Jul 2019 | HKD | 9.15 | 9.26 | 9.07 | 9.15 | 9.15 | +0.04 (+0.44%) | 1,330,000 |
9 Jul 2019 | HKD | 9.25 | 9.33 | 9.1 | 9.11 | 9.11 | -0.11 (-1.19%) | 1,145,997 |
8 Jul 2019 | HKD | 9.42 | 9.45 | 9.14 | 9.22 | 9.22 | -0.25 (-2.64%) | 763,657 |
5 Jul 2019 | HKD | 9.76 | 9.76 | 9.41 | 9.47 | 9.47 | -0.33 (-3.37%) | 863,000 |
4 Jul 2019 | HKD | 9.9 | 10 | 9.74 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,220,000 |
3 Jul 2019 | HKD | 9.74 | 9.95 | 9.56 | 9.9 | 9.9 | -0.04 (-0.40%) | 1,708,879 |
2 Jul 2019 | HKD | 9.88 | 10.32 | 9.82 | 9.94 | 9.94 | +0.46 (+4.85%) | 2,362,000 |
1 Jul 2019 | HKD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 9.58 | 9.58 | 9.38 | 9.48 | 9.48 | -0.1 (-1.04%) | 656,000 |
27 Jun 2019 | HKD | 9.41 | 9.58 | 9.37 | 9.58 | 9.58 | +0.26 (+2.79%) | 1,380,000 |
26 Jun 2019 | HKD | 9.23 | 9.39 | 9.2 | 9.32 | 9.32 | +0.09 (+0.98%) | 546,000 |
25 Jun 2019 | HKD | 9.43 | 9.44 | 9.16 | 9.23 | 9.23 | -0.2 (-2.12%) | 696,873 |
24 Jun 2019 | HKD | 9.8 | 9.8 | 9.38 | 9.43 | 9.43 | -0.47 (-4.75%) | 1,660,000 |
21 Jun 2019 | HKD | 9.4 | 9.9 | 9.29 | 9.9 | 9.9 | +0.48 (+5.10%) | 5,559,594 |
20 Jun 2019 | HKD | 9.4 | 9.47 | 9.33 | 9.42 | 9.42 | +0.13 (+1.40%) | 1,168,000 |
19 Jun 2019 | HKD | 9.2 | 9.45 | 9.2 | 9.29 | 9.29 | +0.29 (+3.22%) | 1,432,000 |
18 Jun 2019 | HKD | 9.11 | 9.18 | 8.93 | 9 | 9 | -0.03 (-0.33%) | 1,425,000 |
17 Jun 2019 | HKD | 9.36 | 9.36 | 8.97 | 9.03 | 9.03 | -0.18 (-1.95%) | 1,752,000 |
14 Jun 2019 | HKD | 9.43 | 9.47 | 9.2 | 9.21 | 9.21 | -0.3 (-3.15%) | 871,477 |
13 Jun 2019 | HKD | 9.4 | 9.56 | 9.26 | 9.51 | 9.51 | +0.06 (+0.63%) | 1,267,000 |
12 Jun 2019 | HKD | 9.99 | 10.02 | 9.45 | 9.45 | 9.45 | -0.61 (-6.06%) | 1,216,051 |
11 Jun 2019 | HKD | 9.77 | 10.1 | 9.61 | 10.06 | 10.06 | +0.29 (+2.97%) | 877,000 |
10 Jun 2019 | HKD | 9.12 | 9.99 | 9.12 | 9.77 | 9.77 | +0.66 (+7.24%) | 2,035,000 |
7 Jun 2019 | HKD | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 9.24 | 9.37 | 9.08 | 9.11 | 9.11 | -0.25 (-2.67%) | 1,514,000 |
5 Jun 2019 | HKD | 9.25 | 9.52 | 9.2 | 9.36 | 9.36 | +0.13 (+1.41%) | 1,780,320 |