Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 2.39 | 2.39 | 2.02 | 2.02 | 2.02 | -0.23 (-10.22%) | 66,200 |
11 Oct 2019 | HKD | 2 | 2.25 | 1.9 | 2.25 | 2.25 | 0.0 (0.0%) | 4,800 |
10 Oct 2019 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.15 (-6.25%) | 0 |
9 Oct 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.12 (+5.26%) | 200 |
8 Oct 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
7 Oct 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.3 | 2.45 | 2.1 | 2.28 | 2.28 | 0.0 (0.0%) | 2,800 |
3 Oct 2019 | HKD | 2.2 | 2.28 | 2.2 | 2.28 | 2.28 | -0.01 (-0.44%) | 5,201 |
2 Oct 2019 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | +0.28 (+13.93%) | 800 |
1 Oct 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 2.25 | 2.25 | 2 | 2.01 | 2.01 | -0.14 (-6.51%) | 1,400 |
26 Sep 2019 | HKD | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | +0.12 (+5.91%) | 200 |
25 Sep 2019 | HKD | 2.05 | 2.1 | 2.03 | 2.03 | 2.03 | -0.24 (-10.57%) | 40,200 |
24 Sep 2019 | HKD | 2.11 | 2.3 | 2.07 | 2.27 | 2.27 | +0.12 (+5.58%) | 24,800 |
23 Sep 2019 | HKD | 2.16 | 2.4 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 10,000 |
20 Sep 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,000 |
19 Sep 2019 | HKD | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 51,800 |
18 Sep 2019 | HKD | 2.33 | 2.35 | 2.22 | 2.22 | 2.22 | -0.19 (-7.88%) | 55,000 |
17 Sep 2019 | HKD | 2.44 | 2.48 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 79,200 |
16 Sep 2019 | HKD | 2.28 | 2.41 | 2.25 | 2.41 | 2.41 | +0.03 (+1.26%) | 50,600 |
13 Sep 2019 | HKD | 2.18 | 2.38 | 2.18 | 2.38 | 2.38 | -0.03 (-1.24%) | 31,200 |
12 Sep 2019 | HKD | 2.34 | 2.41 | 2.34 | 2.41 | 2.41 | +0.03 (+1.26%) | 400 |
11 Sep 2019 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 7,200 |
10 Sep 2019 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 0 |
6 Sep 2019 | HKD | 2.31 | 2.48 | 2.28 | 2.48 | 2.48 | +0.2 (+8.77%) | 20,800 |
5 Sep 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.08 (+3.64%) | 0 |
4 Sep 2019 | HKD | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | -0.38 (-14.73%) | 10,000 |
3 Sep 2019 | HKD | 2.57 | 2.64 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 10,000 |