Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.42 | 2.42 | 2.25 | 2.29 | 2.29 | -0.12 (-4.98%) | 12,331,500 |
5 Jul 2019 | HKD | 2.65 | 2.65 | 2.39 | 2.41 | 2.41 | -0.19 (-7.31%) | 10,636,500 |
4 Jul 2019 | HKD | 2.78 | 2.78 | 2.5 | 2.6 | 2.6 | -0.1 (-3.70%) | 12,103,000 |
3 Jul 2019 | HKD | 2.87 | 2.87 | 2.65 | 2.7 | 2.7 | -0.17 (-5.92%) | 12,165,000 |
2 Jul 2019 | HKD | 3.28 | 3.39 | 2.82 | 2.87 | 2.87 | -0.35 (-10.87%) | 14,619,000 |
1 Jul 2019 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.28 | 3.32 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 968,000 |
27 Jun 2019 | HKD | 3.37 | 3.38 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 3,005,500 |
26 Jun 2019 | HKD | 3.15 | 3.44 | 3.15 | 3.32 | 3.32 | +0.11 (+3.43%) | 3,487,000 |
25 Jun 2019 | HKD | 3.27 | 3.27 | 3.16 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,008,500 |
24 Jun 2019 | HKD | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 598,000 |
21 Jun 2019 | HKD | 3.49 | 3.49 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 17,464,570 |
20 Jun 2019 | HKD | 3.5 | 3.56 | 3.22 | 3.32 | 3.32 | -0.18 (-5.14%) | 85,505,000 |
19 Jun 2019 | HKD | 3.2 | 3.55 | 3.11 | 3.5 | 3.5 | +0.47 (+15.51%) | 74,788,211 |
18 Jun 2019 | HKD | 2.99 | 3.04 | 2.83 | 3.03 | 3.03 | +0.14 (+4.84%) | 24,906,500 |
17 Jun 2019 | HKD | 2.62 | 2.9 | 2.59 | 2.89 | 2.89 | +0.27 (+10.31%) | 15,060,500 |
14 Jun 2019 | HKD | 2.66 | 2.66 | 2.55 | 2.62 | 2.62 | -0.04 (-1.50%) | 438,000 |
13 Jun 2019 | HKD | 2.65 | 2.69 | 2.6 | 2.66 | 2.66 | 0.0 (0.0%) | 340,500 |
12 Jun 2019 | HKD | 2.66 | 2.66 | 2.61 | 2.66 | 2.66 | -0.04 (-1.48%) | 466,500 |
11 Jun 2019 | HKD | 2.69 | 2.74 | 2.6 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,825,500 |
10 Jun 2019 | HKD | 2.79 | 2.79 | 2.63 | 2.68 | 2.68 | +0.07 (+2.68%) | 1,063,500 |
7 Jun 2019 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.66 | 2.71 | 2.58 | 2.61 | 2.61 | -0.03 (-1.14%) | 428,500 |
5 Jun 2019 | HKD | 2.62 | 2.68 | 2.61 | 2.64 | 2.64 | +0.08 (+3.13%) | 1,005,000 |
4 Jun 2019 | HKD | 2.59 | 2.59 | 2.51 | 2.56 | 2.56 | 0.0 (0.0%) | 1,158,848 |
3 Jun 2019 | HKD | 2.48 | 2.62 | 2.48 | 2.56 | 2.56 | +0.03 (+1.19%) | 1,059,000 |
31 May 2019 | HKD | 2.49 | 2.57 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 724,500 |
30 May 2019 | HKD | 2.48 | 2.56 | 2.43 | 2.52 | 2.52 | +0.06 (+2.44%) | 1,394,000 |
29 May 2019 | HKD | 2.49 | 2.53 | 2.39 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,111,500 |
28 May 2019 | HKD | 2.29 | 2.47 | 2.29 | 2.47 | 2.47 | +0.18 (+7.86%) | 2,903,500 |