Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 2.59 | 2.68 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 8,427,511 |
8 Oct 2019 | HKD | 2.46 | 2.64 | 2.44 | 2.6 | 2.6 | +0.14 (+5.69%) | 21,718,000 |
7 Oct 2019 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.48 | 2.5 | 2.42 | 2.46 | 2.46 | -0.03 (-1.20%) | 3,198,000 |
3 Oct 2019 | HKD | 2.41 | 2.51 | 2.41 | 2.49 | 2.49 | +0.02 (+0.81%) | 2,570,000 |
2 Oct 2019 | HKD | 2.48 | 2.52 | 2.42 | 2.47 | 2.47 | 0.0 (0.0%) | 3,040,000 |
1 Oct 2019 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.47 | 2.48 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 1,882,000 |
27 Sep 2019 | HKD | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -0.08 (-3.14%) | 1,754,000 |
26 Sep 2019 | HKD | 2.41 | 2.56 | 2.41 | 2.55 | 2.55 | +0.14 (+5.81%) | 11,932,000 |
25 Sep 2019 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.06 (-2.43%) | 3,052,000 |
24 Sep 2019 | HKD | 2.44 | 2.51 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 3,312,000 |
23 Sep 2019 | HKD | 2.5 | 2.54 | 2.42 | 2.44 | 2.44 | -0.09 (-3.56%) | 11,290,990 |
20 Sep 2019 | HKD | 2.51 | 2.57 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 2,914,000 |
19 Sep 2019 | HKD | 2.55 | 2.6 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 3,936,000 |
18 Sep 2019 | HKD | 2.51 | 2.61 | 2.51 | 2.57 | 2.57 | +0.06 (+2.39%) | 5,480,965 |
17 Sep 2019 | HKD | 2.54 | 2.57 | 2.48 | 2.51 | 2.51 | -0.06 (-2.33%) | 6,272,241 |
16 Sep 2019 | HKD | 2.66 | 2.66 | 2.55 | 2.57 | 2.57 | -0.07 (-2.65%) | 6,444,825 |
13 Sep 2019 | HKD | 2.59 | 2.66 | 2.56 | 2.64 | 2.64 | +0.05 (+1.93%) | 3,467,622 |
12 Sep 2019 | HKD | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 3,534,000 |
11 Sep 2019 | HKD | 2.63 | 2.64 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 3,390,000 |
10 Sep 2019 | HKD | 2.67 | 2.7 | 2.6 | 2.65 | 2.65 | -0.02 (-0.75%) | 5,106,041 |
9 Sep 2019 | HKD | 2.71 | 2.74 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 5,511,710 |
6 Sep 2019 | HKD | 2.6 | 2.72 | 2.6 | 2.67 | 2.67 | +0.1 (+3.89%) | 12,473,280 |
5 Sep 2019 | HKD | 2.54 | 2.64 | 2.52 | 2.57 | 2.57 | +0.05 (+1.98%) | 10,878,000 |
4 Sep 2019 | HKD | 2.45 | 2.57 | 2.38 | 2.52 | 2.52 | +0.15 (+6.33%) | 32,932,000 |
3 Sep 2019 | HKD | 2.7 | 2.73 | 2.35 | 2.37 | 2.37 | -0.31 (-11.57%) | 36,880,000 |
2 Sep 2019 | HKD | 2.39 | 2.69 | 2.38 | 2.68 | 2.68 | +0.28 (+11.67%) | 34,684,000 |
30 Aug 2019 | HKD | 2.47 | 2.47 | 2.34 | 2.4 | 2.4 | -0.03 (-1.23%) | 12,488,000 |
29 Aug 2019 | HKD | 2.54 | 2.54 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 8,584,018 |