Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 832,000 |
16 Aug 2019 | HKD | 2.2 | 2.21 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 940,000 |
15 Aug 2019 | HKD | 2.18 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 292,000 |
14 Aug 2019 | HKD | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 394,000 |
13 Aug 2019 | HKD | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 912,000 |
12 Aug 2019 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 714,000 |
9 Aug 2019 | HKD | 2.26 | 2.29 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 478,000 |
8 Aug 2019 | HKD | 2.25 | 2.27 | 2.23 | 2.27 | 2.27 | +0.03 (+1.34%) | 320,000 |
7 Aug 2019 | HKD | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 170,000 |
6 Aug 2019 | HKD | 2.26 | 2.28 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,088,000 |
5 Aug 2019 | HKD | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 1,024,000 |
2 Aug 2019 | HKD | 2.36 | 2.36 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 994,000 |
1 Aug 2019 | HKD | 2.37 | 2.38 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 370,000 |
31 Jul 2019 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 310,000 |
30 Jul 2019 | HKD | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 106,000 |
29 Jul 2019 | HKD | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 174,000 |
26 Jul 2019 | HKD | 2.41 | 2.41 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 340,000 |
25 Jul 2019 | HKD | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 1,552,000 |
24 Jul 2019 | HKD | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 582,000 |
23 Jul 2019 | HKD | 2.39 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,796,000 |
22 Jul 2019 | HKD | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 762,000 |
19 Jul 2019 | HKD | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 2,708,000 |
18 Jul 2019 | HKD | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,094,000 |
17 Jul 2019 | HKD | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,912,000 |
16 Jul 2019 | HKD | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,040,000 |
15 Jul 2019 | HKD | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 976,000 |
12 Jul 2019 | HKD | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 290,000 |
11 Jul 2019 | HKD | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 824,000 |
10 Jul 2019 | HKD | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 142,000 |
9 Jul 2019 | HKD | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 410,000 |