Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 6,576,333 |
16 Jul 2019 | HKD | 3 | 3.01 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 10,838,000 |
15 Jul 2019 | HKD | 3 | 3.02 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 6,374,000 |
12 Jul 2019 | HKD | 3.02 | 3.05 | 2.99 | 3 | 3 | 0.0 (0.0%) | 3,609,280 |
11 Jul 2019 | HKD | 2.99 | 3.04 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 5,478,000 |
10 Jul 2019 | HKD | 2.96 | 3 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 7,005,714 |
9 Jul 2019 | HKD | 3.1 | 3.1 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 14,920,000 |
8 Jul 2019 | HKD | 3.2 | 3.2 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 9,345,109 |
5 Jul 2019 | HKD | 3.2 | 3.21 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 4,070,000 |
4 Jul 2019 | HKD | 3.21 | 3.28 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,733,017 |
3 Jul 2019 | HKD | 3.26 | 3.3 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 7,412,000 |
2 Jul 2019 | HKD | 3.16 | 3.26 | 3.11 | 3.26 | 3.26 | +0.17 (+5.50%) | 28,643,859 |
1 Jul 2019 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 7,128,776 |
27 Jun 2019 | HKD | 3.09 | 3.15 | 3.05 | 3.15 | 3.15 | +0.09 (+2.94%) | 10,142,000 |
26 Jun 2019 | HKD | 3.04 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 5,000,900 |
25 Jun 2019 | HKD | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -0.12 (-3.80%) | 8,248,000 |
24 Jun 2019 | HKD | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 5,141,000 |
21 Jun 2019 | HKD | 3.25 | 3.34 | 3.13 | 3.14 | 3.14 | -0.09 (-2.79%) | 18,214,490 |
20 Jun 2019 | HKD | 3.14 | 3.24 | 3.1 | 3.23 | 3.23 | +0.13 (+4.19%) | 11,343,000 |
19 Jun 2019 | HKD | 3.17 | 3.21 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 9,156,000 |
18 Jun 2019 | HKD | 3.1 | 3.12 | 3.06 | 3.1 | 3.1 | +0.05 (+1.64%) | 3,652,200 |
17 Jun 2019 | HKD | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,282,000 |
14 Jun 2019 | HKD | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 4,597,500 |
13 Jun 2019 | HKD | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 3,836,000 |
12 Jun 2019 | HKD | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 4,954,000 |
11 Jun 2019 | HKD | 2.97 | 3.15 | 2.96 | 3.14 | 3.14 | +0.2 (+6.80%) | 13,252,000 |
10 Jun 2019 | HKD | 2.95 | 3.03 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 13,567,120 |
7 Jun 2019 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.01 | 3.02 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 7,028,100 |