Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 342,000 |
5 Jul 2019 | HKD | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 760,000 |
4 Jul 2019 | HKD | 2.4 | 2.4 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 378,000 |
3 Jul 2019 | HKD | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,148,000 |
2 Jul 2019 | HKD | 2.42 | 2.43 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 1,360,000 |
1 Jul 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 408,000 |
27 Jun 2019 | HKD | 2.41 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 622,000 |
26 Jun 2019 | HKD | 2.39 | 2.41 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 162,000 |
25 Jun 2019 | HKD | 2.42 | 2.42 | 2.33 | 2.4 | 2.4 | -0.02 (-0.83%) | 216,000 |
24 Jun 2019 | HKD | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 1,074,000 |
21 Jun 2019 | HKD | 2.4 | 2.43 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 628,000 |
20 Jun 2019 | HKD | 2.39 | 2.42 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 482,000 |
19 Jun 2019 | HKD | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,402,000 |
18 Jun 2019 | HKD | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,602,000 |
17 Jun 2019 | HKD | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 966,000 |
14 Jun 2019 | HKD | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 462,200 |
13 Jun 2019 | HKD | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | -0.11 (-4.45%) | 560,000 |
12 Jun 2019 | HKD | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 474,000 |
11 Jun 2019 | HKD | 2.46 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,446,000 |
10 Jun 2019 | HKD | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 324,000 |
7 Jun 2019 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 848,000 |
5 Jun 2019 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | +0.02 (+0.82%) | 276,000 |
4 Jun 2019 | HKD | 2.49 | 2.49 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,440,620 |
3 Jun 2019 | HKD | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 1,142,000 |
31 May 2019 | HKD | 2.47 | 2.48 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 278,000 |
30 May 2019 | HKD | 2.44 | 2.47 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 624,000 |
29 May 2019 | HKD | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 664,000 |
28 May 2019 | HKD | 2.46 | 2.48 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 1,162,000 |