Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 2.2 | 2.23 | 2.18 | 2.23 | 11.15 | +0.05 (+2.29%) | 1,532,400 |
11 Oct 2019 | HKD | 2.18 | 2.2 | 2.18 | 2.18 | 10.9 | 0.0 (0.0%) | 755,200 |
10 Oct 2019 | HKD | 2.17 | 2.2 | 2.15 | 2.18 | 10.9 | +0.03 (+1.40%) | 1,738,400 |
9 Oct 2019 | HKD | 2.18 | 2.19 | 2.13 | 2.15 | 10.75 | 0.0 (0.0%) | 963,806 |
8 Oct 2019 | HKD | 2.16 | 2.21 | 2.1 | 2.15 | 10.75 | 0.0 (0.0%) | 1,340,000 |
7 Oct 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 10.75 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.18 | 2.25 | 2.12 | 2.15 | 10.75 | -0.03 (-1.38%) | 914,000 |
3 Oct 2019 | HKD | 2.23 | 2.23 | 2.15 | 2.18 | 10.9 | -0.03 (-1.36%) | 614,000 |
2 Oct 2019 | HKD | 2.29 | 2.29 | 2.2 | 2.21 | 11.05 | -0.08 (-3.49%) | 298,400 |
1 Oct 2019 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 11.45 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.13 | 2.33 | 2.12 | 2.29 | 11.45 | +0.16 (+7.51%) | 1,570,758 |
27 Sep 2019 | HKD | 2.14 | 2.17 | 2.05 | 2.13 | 10.65 | +0.01 (+0.47%) | 644,179 |
26 Sep 2019 | HKD | 2.15 | 2.19 | 2.11 | 2.12 | 10.6 | -0.02 (-0.93%) | 814,000 |
25 Sep 2019 | HKD | 2.18 | 2.2 | 2.12 | 2.14 | 10.7 | -0.03 (-1.38%) | 490,500 |
24 Sep 2019 | HKD | 2.24 | 2.24 | 2.16 | 2.17 | 10.85 | -0.05 (-2.25%) | 1,042,000 |
23 Sep 2019 | HKD | 2.38 | 2.4 | 2.19 | 2.22 | 11.1 | -0.14 (-5.93%) | 666,200 |
20 Sep 2019 | HKD | 2.43 | 2.43 | 2.35 | 2.36 | 11.8 | -0.01 (-0.42%) | 845,430 |
19 Sep 2019 | HKD | 2.42 | 2.47 | 2.33 | 2.37 | 11.85 | -0.06 (-2.47%) | 924,160 |
18 Sep 2019 | HKD | 2.52 | 2.52 | 2.42 | 2.43 | 12.15 | -0.11 (-4.33%) | 1,140,400 |
17 Sep 2019 | HKD | 2.63 | 2.63 | 2.46 | 2.54 | 12.7 | -0.08 (-3.05%) | 1,377,600 |
16 Sep 2019 | HKD | 2.57 | 2.62 | 2.53 | 2.62 | 13.1 | +0.06 (+2.34%) | 772,000 |
13 Sep 2019 | HKD | 2.55 | 2.59 | 2.54 | 2.56 | 12.8 | +0.03 (+1.19%) | 197,200 |
12 Sep 2019 | HKD | 2.6 | 2.63 | 2.5 | 2.53 | 12.65 | -0.04 (-1.56%) | 521,200 |
11 Sep 2019 | HKD | 2.65 | 2.65 | 2.52 | 2.57 | 12.85 | -0.05 (-1.91%) | 608,000 |
10 Sep 2019 | HKD | 2.72 | 2.72 | 2.6 | 2.62 | 13.1 | -0.09 (-3.32%) | 691,200 |
9 Sep 2019 | HKD | 2.8 | 2.82 | 2.68 | 2.71 | 13.55 | -0.08 (-2.87%) | 661,200 |
6 Sep 2019 | HKD | 2.8 | 2.85 | 2.75 | 2.79 | 13.95 | +0.01 (+0.36%) | 2,730,800 |
5 Sep 2019 | HKD | 2.82 | 2.92 | 2.73 | 2.78 | 13.9 | -0.04 (-1.42%) | 772,000 |
4 Sep 2019 | HKD | 3.05 | 3.05 | 2.82 | 2.82 | 14.1 | -0.17 (-5.69%) | 714,473 |
3 Sep 2019 | HKD | 2.93 | 2.99 | 2.85 | 2.99 | 14.95 | +0.09 (+3.10%) | 1,250,800 |