Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 4.9 | 4.95 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 426,000 |
5 Jul 2019 | HKD | 4.89 | 4.92 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 206,000 |
4 Jul 2019 | HKD | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 126,019 |
3 Jul 2019 | HKD | 4.84 | 4.9 | 4.81 | 4.86 | 4.86 | +0.07 (+1.46%) | 910,000 |
2 Jul 2019 | HKD | 4.85 | 4.9 | 4.79 | 4.79 | 4.79 | -0.02 (-0.42%) | 835,888 |
1 Jul 2019 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 4.81 | 4.86 | 4.81 | 4.81 | 4.81 | -0.02 (-0.41%) | 607,755 |
27 Jun 2019 | HKD | 4.8 | 4.88 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 662,000 |
26 Jun 2019 | HKD | 4.8 | 4.85 | 4.75 | 4.82 | 4.82 | 0.0 (0.0%) | 542,000 |
25 Jun 2019 | HKD | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 320,000 |
24 Jun 2019 | HKD | 4.77 | 4.85 | 4.76 | 4.79 | 4.79 | +0.06 (+1.27%) | 710,000 |
21 Jun 2019 | HKD | 4.85 | 4.91 | 4.73 | 4.73 | 4.73 | -0.13 (-2.67%) | 1,544,002 |
20 Jun 2019 | HKD | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 476,000 |
19 Jun 2019 | HKD | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | +0.16 (+3.40%) | 1,456,000 |
18 Jun 2019 | HKD | 4.69 | 4.72 | 4.61 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,874,000 |
17 Jun 2019 | HKD | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 340,000 |
14 Jun 2019 | HKD | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.09 (-1.90%) | 460,000 |
13 Jun 2019 | HKD | 4.7 | 4.75 | 4.63 | 4.74 | 4.74 | +0.01 (+0.21%) | 966,000 |
12 Jun 2019 | HKD | 4.71 | 4.75 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 264,000 |
11 Jun 2019 | HKD | 4.72 | 4.76 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 1,154,000 |
10 Jun 2019 | HKD | 4.68 | 4.77 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 804,876 |
7 Jun 2019 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.7 | 4.75 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 602,000 |
5 Jun 2019 | HKD | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 370,000 |
4 Jun 2019 | HKD | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 721,148 |
3 Jun 2019 | HKD | 4.74 | 4.74 | 4.66 | 4.71 | 4.71 | 0.0 (0.0%) | 500,000 |
31 May 2019 | HKD | 4.68 | 4.73 | 4.68 | 4.71 | 4.71 | +0.04 (+0.86%) | 476,422 |
30 May 2019 | HKD | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | +0.09 (+1.97%) | 1,004,000 |
29 May 2019 | HKD | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 562,000 |
28 May 2019 | HKD | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 696,000 |