Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 216,000 |
27 Sep 2019 | HKD | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 205,976 |
26 Sep 2019 | HKD | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 735,106 |
25 Sep 2019 | HKD | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 622,100 |
24 Sep 2019 | HKD | 2.35 | 2.36 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 66,000 |
23 Sep 2019 | HKD | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | -0.01 (-0.42%) | 572,000 |
20 Sep 2019 | HKD | 2.33 | 2.38 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 3,218,800 |
19 Sep 2019 | HKD | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 96,000 |
18 Sep 2019 | HKD | 2.34 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 868,000 |
17 Sep 2019 | HKD | 2.34 | 2.37 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 1,078,000 |
16 Sep 2019 | HKD | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 782,000 |
13 Sep 2019 | HKD | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 148,000 |
12 Sep 2019 | HKD | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | +0.02 (+0.85%) | 190,000 |
11 Sep 2019 | HKD | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 86,000 |
10 Sep 2019 | HKD | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,304,000 |
9 Sep 2019 | HKD | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 690,000 |
6 Sep 2019 | HKD | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 1,620,000 |
5 Sep 2019 | HKD | 2.25 | 2.27 | 2.2 | 2.24 | 2.24 | -0.03 (-1.32%) | 8,436,000 |
4 Sep 2019 | HKD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,116,000 |
3 Sep 2019 | HKD | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 536,000 |
2 Sep 2019 | HKD | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 126,000 |
30 Aug 2019 | HKD | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | +0.04 (+1.79%) | 454,000 |
29 Aug 2019 | HKD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 258,000 |
28 Aug 2019 | HKD | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 106,000 |
27 Aug 2019 | HKD | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 448,606 |
26 Aug 2019 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 1,050,470 |
23 Aug 2019 | HKD | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | -0.02 (-0.89%) | 382,000 |
22 Aug 2019 | HKD | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 400,000 |
21 Aug 2019 | HKD | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 520,000 |
20 Aug 2019 | HKD | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 414,000 |