Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 2.88 | 2.89 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 149,000 |
19 Jul 2019 | HKD | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | +0.05 (+1.79%) | 23,000 |
18 Jul 2019 | HKD | 2.81 | 2.84 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 143,000 |
17 Jul 2019 | HKD | 2.85 | 2.86 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 255,000 |
16 Jul 2019 | HKD | 2.89 | 2.89 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 63,000 |
15 Jul 2019 | HKD | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 88,000 |
12 Jul 2019 | HKD | 2.82 | 2.9 | 2.8 | 2.86 | 2.86 | +0.02 (+0.70%) | 114,000 |
11 Jul 2019 | HKD | 2.88 | 2.88 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 78,000 |
10 Jul 2019 | HKD | 2.89 | 2.9 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 130,000 |
9 Jul 2019 | HKD | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | +0.06 (+2.14%) | 47,000 |
8 Jul 2019 | HKD | 2.85 | 3.01 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 351,000 |
5 Jul 2019 | HKD | 2.9 | 2.93 | 2.81 | 2.81 | 2.81 | -0.09 (-3.10%) | 162,000 |
4 Jul 2019 | HKD | 2.9 | 2.94 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 40,000 |
3 Jul 2019 | HKD | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 92,000 |
2 Jul 2019 | HKD | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 281,000 |
1 Jul 2019 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.94 | 2.94 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 93,000 |
27 Jun 2019 | HKD | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 24,000 |
26 Jun 2019 | HKD | 2.99 | 3 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 47,000 |
25 Jun 2019 | HKD | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | +0.01 (+0.34%) | 14,000 |
24 Jun 2019 | HKD | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 0.0 (0.0%) | 71,000 |
21 Jun 2019 | HKD | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 77,000 |
20 Jun 2019 | HKD | 3.03 | 3.03 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 76,000 |
19 Jun 2019 | HKD | 2.96 | 3 | 2.94 | 2.98 | 2.98 | +0.06 (+2.05%) | 190,000 |
18 Jun 2019 | HKD | 2.85 | 2.98 | 2.85 | 2.92 | 2.92 | -0.04 (-1.35%) | 75,000 |
17 Jun 2019 | HKD | 2.83 | 3 | 2.83 | 2.96 | 2.96 | +0.04 (+1.37%) | 39,000 |
14 Jun 2019 | HKD | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 201,000 |
13 Jun 2019 | HKD | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 125,000 |
12 Jun 2019 | HKD | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 121,000 |
11 Jun 2019 | HKD | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 387,000 |