Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 2.25 | 2.28 | 2.19 | 2.28 | 2.28 | 0.0 (0.0%) | 332,350 |
27 Sep 2019 | HKD | 2.16 | 2.29 | 2.16 | 2.28 | 2.28 | +0.04 (+1.79%) | 347,000 |
26 Sep 2019 | HKD | 2.2 | 2.35 | 2.18 | 2.24 | 2.24 | +0.04 (+1.82%) | 605,000 |
25 Sep 2019 | HKD | 2.15 | 2.21 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 548,500 |
24 Sep 2019 | HKD | 2.16 | 2.21 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 710,000 |
23 Sep 2019 | HKD | 2.25 | 2.26 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 604,000 |
20 Sep 2019 | HKD | 2.25 | 2.36 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 226,500 |
19 Sep 2019 | HKD | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | -0.04 (-1.76%) | 321,000 |
18 Sep 2019 | HKD | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 71,500 |
17 Sep 2019 | HKD | 2.28 | 2.3 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 182,500 |
16 Sep 2019 | HKD | 2.3 | 2.33 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,125,000 |
13 Sep 2019 | HKD | 2.3 | 2.33 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,883,500 |
12 Sep 2019 | HKD | 2.3 | 2.31 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 299,000 |
11 Sep 2019 | HKD | 2.3 | 2.31 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 316,500 |
10 Sep 2019 | HKD | 2.3 | 2.33 | 2.22 | 2.27 | 2.27 | -0.03 (-1.30%) | 437,000 |
9 Sep 2019 | HKD | 2.29 | 2.33 | 2.25 | 2.3 | 2.3 | -0.01 (-0.43%) | 593,500 |
6 Sep 2019 | HKD | 2.32 | 2.37 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 2,962,000 |
5 Sep 2019 | HKD | 2.28 | 2.36 | 2.27 | 2.31 | 2.31 | -0.03 (-1.28%) | 2,577,000 |
4 Sep 2019 | HKD | 2.45 | 2.45 | 2.25 | 2.34 | 2.34 | -0.06 (-2.50%) | 1,260,000 |
3 Sep 2019 | HKD | 2.34 | 2.42 | 2.31 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,601,000 |
2 Sep 2019 | HKD | 2.25 | 2.4 | 2.23 | 2.37 | 2.37 | +0.07 (+3.04%) | 1,878,000 |
30 Aug 2019 | HKD | 2.3 | 2.37 | 2.21 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,629,000 |
29 Aug 2019 | HKD | 2.42 | 2.45 | 2.26 | 2.29 | 2.29 | -0.18 (-7.29%) | 2,883,000 |
28 Aug 2019 | HKD | 2.7 | 2.7 | 2.34 | 2.47 | 2.47 | -0.2 (-7.49%) | 2,257,000 |
27 Aug 2019 | HKD | 2.68 | 2.72 | 2.5 | 2.67 | 2.67 | +0.1 (+3.89%) | 463,500 |
26 Aug 2019 | HKD | 2.47 | 2.57 | 2.39 | 2.57 | 2.57 | +0.06 (+2.39%) | 720,500 |
23 Aug 2019 | HKD | 2.47 | 2.52 | 2.46 | 2.51 | 2.51 | -0.01 (-0.40%) | 339,500 |
22 Aug 2019 | HKD | 2.48 | 2.54 | 2.47 | 2.52 | 2.52 | -0.02 (-0.79%) | 407,500 |
21 Aug 2019 | HKD | 2.54 | 2.56 | 2.47 | 2.54 | 2.54 | +0.02 (+0.79%) | 755,000 |
20 Aug 2019 | HKD | 2.44 | 2.62 | 2.44 | 2.52 | 2.52 | +0.08 (+3.28%) | 832,500 |