Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 2.68 | 2.72 | 2.49 | 2.57 | 12.85 | -0.11 (-4.10%) | 659,600 |
19 Jul 2019 | HKD | 2.31 | 2.8 | 2.31 | 2.68 | 13.4 | +0.37 (+16.02%) | 804,063 |
18 Jul 2019 | HKD | 2.28 | 2.32 | 2.26 | 2.31 | 11.55 | +0.05 (+2.21%) | 737,200 |
17 Jul 2019 | HKD | 2.3 | 2.33 | 2.23 | 2.26 | 11.3 | -0.05 (-2.16%) | 844,400 |
16 Jul 2019 | HKD | 2.34 | 2.36 | 2.28 | 2.31 | 11.55 | -0.03 (-1.28%) | 794,000 |
15 Jul 2019 | HKD | 2.32 | 2.38 | 2.28 | 2.34 | 11.7 | 0.0 (0.0%) | 777,200 |
12 Jul 2019 | HKD | 2.47 | 2.48 | 2.34 | 2.34 | 11.7 | -0.11 (-4.49%) | 708,800 |
11 Jul 2019 | HKD | 2.4 | 2.46 | 2.39 | 2.45 | 12.25 | +0.05 (+2.08%) | 1,155,200 |
10 Jul 2019 | HKD | 2.31 | 2.43 | 2.28 | 2.4 | 12 | +0.1 (+4.35%) | 750,000 |
9 Jul 2019 | HKD | 2.33 | 2.33 | 2.27 | 2.3 | 11.5 | -0.01 (-0.43%) | 789,600 |
8 Jul 2019 | HKD | 2.39 | 2.4 | 2.28 | 2.31 | 11.55 | -0.08 (-3.35%) | 1,076,800 |
5 Jul 2019 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 11.95 | +0.02 (+0.84%) | 638,200 |
4 Jul 2019 | HKD | 2.44 | 2.46 | 2.36 | 2.37 | 11.85 | -0.08 (-3.27%) | 676,209 |
3 Jul 2019 | HKD | 2.41 | 2.45 | 2.35 | 2.45 | 12.25 | +0.03 (+1.24%) | 675,200 |
2 Jul 2019 | HKD | 2.35 | 2.44 | 2.33 | 2.42 | 12.1 | +0.09 (+3.86%) | 1,021,600 |
1 Jul 2019 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 11.65 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.3 | 2.36 | 2.26 | 2.33 | 11.65 | +0.05 (+2.19%) | 497,860 |
27 Jun 2019 | HKD | 2.3 | 2.35 | 2.28 | 2.28 | 11.4 | -0.01 (-0.44%) | 701,271 |
26 Jun 2019 | HKD | 2.34 | 2.35 | 2.28 | 2.29 | 11.45 | -0.04 (-1.72%) | 816,400 |
25 Jun 2019 | HKD | 2.3 | 2.33 | 2.24 | 2.33 | 11.65 | +0.04 (+1.75%) | 760,400 |
24 Jun 2019 | HKD | 2.32 | 2.33 | 2.26 | 2.29 | 11.45 | -0.02 (-0.87%) | 726,000 |
21 Jun 2019 | HKD | 2.31 | 2.35 | 2.26 | 2.31 | 11.55 | +0.02 (+0.87%) | 896,942 |
20 Jun 2019 | HKD | 2.27 | 2.4 | 2.24 | 2.29 | 11.45 | +0.02 (+0.88%) | 833,240 |
19 Jun 2019 | HKD | 2.27 | 2.32 | 2.25 | 2.27 | 11.35 | +0.02 (+0.89%) | 693,600 |
18 Jun 2019 | HKD | 2.29 | 2.29 | 2.22 | 2.25 | 11.25 | -0.01 (-0.44%) | 1,151,247 |
17 Jun 2019 | HKD | 2.31 | 2.32 | 2.26 | 2.26 | 11.3 | -0.02 (-0.88%) | 605,680 |
14 Jun 2019 | HKD | 2.35 | 2.36 | 2.27 | 2.28 | 11.4 | -0.05 (-2.15%) | 661,838 |
13 Jun 2019 | HKD | 2.38 | 2.4 | 2.33 | 2.33 | 11.65 | -0.03 (-1.27%) | 714,400 |
12 Jun 2019 | HKD | 2.38 | 2.41 | 2.33 | 2.36 | 11.8 | -0.02 (-0.84%) | 1,784,049 |
11 Jun 2019 | HKD | 2.35 | 2.41 | 2.33 | 2.38 | 11.9 | +0.04 (+1.71%) | 1,377,836 |