Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.81 | 2.07 | 1.8 | 1.92 | 19.2 | +0.06 (+3.23%) | 324,000 |
27 Sep 2019 | HKD | 1.75 | 1.87 | 1.75 | 1.86 | 18.6 | +0.02 (+1.09%) | 232,500 |
26 Sep 2019 | HKD | 1.77 | 1.89 | 1.77 | 1.84 | 18.4 | -0.01 (-0.54%) | 380,000 |
25 Sep 2019 | HKD | 1.8 | 1.88 | 1.8 | 1.85 | 18.5 | +0.04 (+2.21%) | 32,500 |
24 Sep 2019 | HKD | 1.87 | 1.96 | 1.79 | 1.81 | 18.1 | -0.1 (-5.24%) | 1,181,000 |
23 Sep 2019 | HKD | 1.86 | 1.94 | 1.85 | 1.91 | 19.1 | +0.04 (+2.14%) | 1,013,000 |
20 Sep 2019 | HKD | 1.9 | 1.97 | 1.85 | 1.87 | 18.7 | -0.06 (-3.11%) | 608,000 |
19 Sep 2019 | HKD | 1.95 | 2.15 | 1.9 | 1.93 | 19.3 | -0.12 (-5.85%) | 3,861,000 |
18 Sep 2019 | HKD | 2 | 2.15 | 1.95 | 2.05 | 20.5 | -0.03 (-1.44%) | 794,500 |
17 Sep 2019 | HKD | 2 | 2.14 | 1.9 | 2.08 | 20.8 | +0.07 (+3.48%) | 3,284,000 |
16 Sep 2019 | HKD | 2.19 | 2.3 | 2 | 2.01 | 20.1 | -0.21 (-9.46%) | 1,760,500 |
13 Sep 2019 | HKD | 2.05 | 2.35 | 2.05 | 2.22 | 22.2 | 0.0 (0.0%) | 780,000 |
12 Sep 2019 | HKD | 2.1 | 2.25 | 1.95 | 2.22 | 22.2 | +0.02 (+0.91%) | 3,661,500 |
11 Sep 2019 | HKD | 2 | 2.45 | 2 | 2.2 | 22 | +0.24 (+12.24%) | 5,171,800 |
10 Sep 2019 | HKD | 1.84 | 1.96 | 1.84 | 1.96 | 19.6 | +0.01 (+0.51%) | 260,000 |
9 Sep 2019 | HKD | 1.81 | 1.96 | 1.79 | 1.95 | 19.5 | +0.03 (+1.56%) | 1,796,500 |
6 Sep 2019 | HKD | 1.8 | 2.05 | 1.8 | 1.92 | 19.2 | -0.03 (-1.54%) | 1,622,500 |
5 Sep 2019 | HKD | 1.9 | 1.98 | 1.79 | 1.95 | 19.5 | 0.0 (0.0%) | 1,338,000 |
4 Sep 2019 | HKD | 1.89 | 2.09 | 1.89 | 1.95 | 19.5 | +0.06 (+3.17%) | 1,320,500 |
3 Sep 2019 | HKD | 2.01 | 2.15 | 1.8 | 1.89 | 18.9 | -0.22 (-10.43%) | 2,537,000 |
2 Sep 2019 | HKD | 2.14 | 2.28 | 1.88 | 2.11 | 21.1 | +0.01 (+0.48%) | 2,714,000 |
30 Aug 2019 | HKD | 2.29 | 2.39 | 1.92 | 2.1 | 21 | -0.28 (-11.76%) | 1,832,500 |
29 Aug 2019 | HKD | 2.21 | 2.43 | 2.11 | 2.38 | 23.8 | -0.02 (-0.83%) | 4,014,500 |
28 Aug 2019 | HKD | 2.32 | 2.5 | 2.11 | 2.4 | 24 | -0.02 (-0.83%) | 2,418,600 |
27 Aug 2019 | HKD | 2.35 | 2.51 | 2.3 | 2.42 | 24.2 | +0.03 (+1.26%) | 2,728,100 |
26 Aug 2019 | HKD | 2.3 | 2.45 | 1.78 | 2.39 | 23.9 | 0.0 (0.0%) | 1,842,000 |
23 Aug 2019 | HKD | 2.35 | 2.48 | 2.2 | 2.39 | 23.9 | +0.04 (+1.70%) | 3,809,000 |
22 Aug 2019 | HKD | 1.89 | 2.5 | 1.8 | 2.35 | 23.5 | +0.46 (+24.34%) | 3,021,500 |
21 Aug 2019 | HKD | 1.73 | 1.93 | 1.6 | 1.89 | 18.9 | +0.1 (+5.59%) | 1,187,500 |
20 Aug 2019 | HKD | 1.65 | 1.79 | 1.55 | 1.79 | 17.9 | +0.12 (+7.19%) | 779,000 |