Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.39 | 2.47 | 2.34 | 2.44 | 2.44 | +0.06 (+2.52%) | 997,000 |
16 Aug 2019 | HKD | 2.42 | 2.45 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,254,000 |
15 Aug 2019 | HKD | 2.43 | 2.45 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 1,515,000 |
14 Aug 2019 | HKD | 2.55 | 2.59 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,683,500 |
13 Aug 2019 | HKD | 2.61 | 2.63 | 2.42 | 2.46 | 2.46 | -0.23 (-8.55%) | 1,375,500 |
12 Aug 2019 | HKD | 2.61 | 2.7 | 2.6 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,714,000 |
9 Aug 2019 | HKD | 2.8 | 2.8 | 2.64 | 2.67 | 2.67 | -0.1 (-3.61%) | 911,500 |
8 Aug 2019 | HKD | 2.77 | 2.84 | 2.71 | 2.77 | 2.77 | -0.02 (-0.72%) | 492,500 |
7 Aug 2019 | HKD | 2.74 | 2.8 | 2.67 | 2.79 | 2.79 | +0.05 (+1.82%) | 428,500 |
6 Aug 2019 | HKD | 2.92 | 2.94 | 2.66 | 2.74 | 2.74 | -0.34 (-11.04%) | 6,271,000 |
5 Aug 2019 | HKD | 3.46 | 3.5 | 2.92 | 3.08 | 3.08 | -0.4 (-11.49%) | 5,508,500 |
2 Aug 2019 | HKD | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -0.21 (-5.69%) | 4,109,000 |
1 Aug 2019 | HKD | 3.62 | 3.69 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 124,000 |
31 Jul 2019 | HKD | 3.66 | 3.72 | 3.62 | 3.64 | 3.64 | -0.12 (-3.19%) | 142,500 |
30 Jul 2019 | HKD | 3.75 | 3.85 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 253,000 |
29 Jul 2019 | HKD | 3.76 | 3.84 | 3.6 | 3.72 | 3.72 | -0.13 (-3.38%) | 520,000 |
26 Jul 2019 | HKD | 3.76 | 3.86 | 3.75 | 3.85 | 3.85 | +0.07 (+1.85%) | 192,500 |
25 Jul 2019 | HKD | 3.79 | 3.79 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 98,000 |
24 Jul 2019 | HKD | 3.73 | 3.8 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 212,500 |
23 Jul 2019 | HKD | 3.71 | 3.84 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 165,000 |
22 Jul 2019 | HKD | 3.8 | 3.8 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 574,500 |
19 Jul 2019 | HKD | 3.82 | 3.89 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 811,500 |
18 Jul 2019 | HKD | 4.03 | 4.04 | 3.8 | 3.81 | 3.81 | -0.24 (-5.93%) | 1,840,500 |
17 Jul 2019 | HKD | 4.02 | 4.13 | 3.99 | 4.05 | 4.05 | -0.03 (-0.74%) | 144,500 |
16 Jul 2019 | HKD | 4.06 | 4.14 | 4.05 | 4.08 | 4.08 | -0.07 (-1.69%) | 53,000 |
15 Jul 2019 | HKD | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -0.09 (-2.12%) | 34,000 |
12 Jul 2019 | HKD | 4.01 | 4.24 | 3.99 | 4.24 | 4.24 | +0.2 (+4.95%) | 322,500 |
11 Jul 2019 | HKD | 4.15 | 4.25 | 4 | 4.04 | 4.04 | -0.11 (-2.65%) | 334,000 |
10 Jul 2019 | HKD | 3.97 | 4.2 | 3.97 | 4.15 | 4.15 | +0.18 (+4.53%) | 217,500 |
9 Jul 2019 | HKD | 3.91 | 3.98 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 348,500 |