Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 3.08 | 3.09 | 2.99 | 3.09 | 3.09 | +0.04 (+1.31%) | 2,786,000 |
5 Jul 2019 | HKD | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,266,000 |
4 Jul 2019 | HKD | 2.98 | 3.06 | 2.93 | 3.03 | 3.03 | +0.06 (+2.02%) | 2,757,000 |
3 Jul 2019 | HKD | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 457,000 |
2 Jul 2019 | HKD | 2.95 | 3.02 | 2.95 | 2.97 | 2.97 | +0.05 (+1.71%) | 2,298,000 |
1 Jul 2019 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.91 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,208,000 |
27 Jun 2019 | HKD | 2.9 | 2.95 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 368,000 |
26 Jun 2019 | HKD | 2.9 | 2.92 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 506,000 |
25 Jun 2019 | HKD | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 400,000 |
24 Jun 2019 | HKD | 2.9 | 2.92 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 729,000 |
21 Jun 2019 | HKD | 2.99 | 2.99 | 2.83 | 2.83 | 2.83 | -0.16 (-5.35%) | 2,555,000 |
20 Jun 2019 | HKD | 2.96 | 3 | 2.96 | 2.99 | 2.99 | +0.04 (+1.36%) | 328,000 |
19 Jun 2019 | HKD | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,701,000 |
18 Jun 2019 | HKD | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 147,000 |
17 Jun 2019 | HKD | 2.93 | 2.95 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 730,000 |
14 Jun 2019 | HKD | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 911,800 |
13 Jun 2019 | HKD | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 384,000 |
12 Jun 2019 | HKD | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 662,000 |
11 Jun 2019 | HKD | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,678,000 |
10 Jun 2019 | HKD | 2.94 | 2.96 | 2.93 | 2.93 | 2.93 | +0.01 (+0.34%) | 1,329,000 |
7 Jun 2019 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.92 | 2.95 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,346,000 |
5 Jun 2019 | HKD | 3.02 | 3.02 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 551,000 |
4 Jun 2019 | HKD | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 576,964 |
3 Jun 2019 | HKD | 2.9 | 2.97 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 366,227 |
31 May 2019 | HKD | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,015,000 |
30 May 2019 | HKD | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 926,000 |
29 May 2019 | HKD | 3 | 3.03 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 1,086,000 |
28 May 2019 | HKD | 3.01 | 3.07 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,706,000 |