Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 2,104,016 |
19 Jul 2019 | HKD | 2 | 2.01 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,153,000 |
18 Jul 2019 | HKD | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 1,422,000 |
17 Jul 2019 | HKD | 2.04 | 2.04 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 902,000 |
16 Jul 2019 | HKD | 2.02 | 2.04 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 1,070,000 |
15 Jul 2019 | HKD | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 258,000 |
12 Jul 2019 | HKD | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 824,000 |
11 Jul 2019 | HKD | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 504,000 |
10 Jul 2019 | HKD | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 50,000 |
9 Jul 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 120,000 |
8 Jul 2019 | HKD | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 454,000 |
5 Jul 2019 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 364,000 |
4 Jul 2019 | HKD | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 538,000 |
3 Jul 2019 | HKD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 402,000 |
2 Jul 2019 | HKD | 2 | 2.02 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 3,908,000 |
1 Jul 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 1,856,000 |
27 Jun 2019 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 370,000 |
26 Jun 2019 | HKD | 2 | 2.02 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 796,000 |
25 Jun 2019 | HKD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,340,000 |
24 Jun 2019 | HKD | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,166,000 |
21 Jun 2019 | HKD | 2.04 | 2.04 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 2,672,000 |
20 Jun 2019 | HKD | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 658,000 |
19 Jun 2019 | HKD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 626,000 |
18 Jun 2019 | HKD | 2 | 2.02 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 1,185,900 |
17 Jun 2019 | HKD | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,144,000 |
14 Jun 2019 | HKD | 2.03 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 190,000 |
13 Jun 2019 | HKD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 276,000 |
12 Jun 2019 | HKD | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 204,000 |
11 Jun 2019 | HKD | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 148,000 |