Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.21 | 2.24 | 0.88 | 1.68 | 1.68 | -0.56 (-25%) | 251,172,750 |
5 Jul 2019 | HKD | 2.33 | 2.35 | 2.2 | 2.24 | 2.24 | -0.09 (-3.86%) | 6,322,000 |
4 Jul 2019 | HKD | 2.45 | 2.5 | 2.3 | 2.33 | 2.33 | -0.12 (-4.90%) | 10,522,000 |
3 Jul 2019 | HKD | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 3,134,000 |
2 Jul 2019 | HKD | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 3,803,100 |
1 Jul 2019 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.51 | 2.52 | 2.46 | 2.49 | 2.49 | -0.02 (-0.80%) | 8,160,000 |
27 Jun 2019 | HKD | 2.54 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 4,896,000 |
26 Jun 2019 | HKD | 2.5 | 2.55 | 2.46 | 2.54 | 2.54 | +0.02 (+0.79%) | 6,926,000 |
25 Jun 2019 | HKD | 2.51 | 2.58 | 2.48 | 2.52 | 2.52 | -0.02 (-0.79%) | 6,586,000 |
24 Jun 2019 | HKD | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.04 (+1.60%) | 1,700,000 |
21 Jun 2019 | HKD | 2.49 | 2.55 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,086,000 |
20 Jun 2019 | HKD | 2.51 | 2.52 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 1,136,000 |
19 Jun 2019 | HKD | 2.5 | 2.55 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 2,116,000 |
18 Jun 2019 | HKD | 2.5 | 2.51 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 3,358,000 |
17 Jun 2019 | HKD | 2.49 | 2.78 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,232,000 |
14 Jun 2019 | HKD | 2.54 | 2.59 | 2.47 | 2.52 | 2.52 | -0.02 (-0.79%) | 2,966,000 |
13 Jun 2019 | HKD | 2.54 | 2.54 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 558,900 |
12 Jun 2019 | HKD | 2.5 | 2.54 | 2.47 | 2.54 | 2.54 | 0.0 (0.0%) | 1,788,000 |
11 Jun 2019 | HKD | 2.5 | 2.57 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 6,310,000 |
10 Jun 2019 | HKD | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 704,000 |
7 Jun 2019 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.53 | 2.54 | 2.47 | 2.53 | 2.53 | 0.0 (0.0%) | 12,790,000 |
5 Jun 2019 | HKD | 2.51 | 2.58 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 7,552,000 |
4 Jun 2019 | HKD | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | +0.03 (+1.20%) | 4,891,016 |
3 Jun 2019 | HKD | 2.52 | 2.57 | 2.46 | 2.5 | 2.5 | -0.05 (-1.96%) | 9,518,000 |
31 May 2019 | HKD | 2.52 | 2.59 | 2.47 | 2.55 | 2.55 | 0.0 (0.0%) | 4,172,000 |
30 May 2019 | HKD | 2.48 | 2.55 | 2.47 | 2.55 | 2.55 | +0.04 (+1.59%) | 1,910,000 |
29 May 2019 | HKD | 2.44 | 2.54 | 2.44 | 2.51 | 2.51 | +0.05 (+2.03%) | 2,062,000 |
28 May 2019 | HKD | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | +0.08 (+3.36%) | 7,650,000 |