Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 8,915,000 |
26 Sep 2019 | HKD | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,373,000 |
25 Sep 2019 | HKD | 1.98 | 1.98 | 1.9 | 1.96 | 1.96 | -0.01 (-0.51%) | 2,767,000 |
24 Sep 2019 | HKD | 2.04 | 2.04 | 1.88 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,899,000 |
23 Sep 2019 | HKD | 2.05 | 2.09 | 1.91 | 1.98 | 1.98 | -0.08 (-3.88%) | 3,821,000 |
20 Sep 2019 | HKD | 2.07 | 2.09 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 3,200,000 |
19 Sep 2019 | HKD | 2.11 | 2.13 | 2.01 | 2.05 | 2.05 | -0.06 (-2.84%) | 2,531,000 |
18 Sep 2019 | HKD | 2.13 | 2.13 | 2.05 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,444,000 |
17 Sep 2019 | HKD | 2.2 | 2.21 | 2 | 2.1 | 2.1 | -0.07 (-3.23%) | 5,539,000 |
16 Sep 2019 | HKD | 2.19 | 2.24 | 2.09 | 2.17 | 2.17 | +0.01 (+0.46%) | 4,015,000 |
13 Sep 2019 | HKD | 2.25 | 2.34 | 2.12 | 2.16 | 2.16 | -0.08 (-3.57%) | 9,881,000 |
12 Sep 2019 | HKD | 2.07 | 2.37 | 2.05 | 2.24 | 2.24 | +0.19 (+9.27%) | 11,952,000 |
11 Sep 2019 | HKD | 2.04 | 2.05 | 1.94 | 2.05 | 2.05 | +0.03 (+1.49%) | 3,521,000 |
10 Sep 2019 | HKD | 1.96 | 2.03 | 1.88 | 2.02 | 2.02 | +0.05 (+2.54%) | 3,514,000 |
9 Sep 2019 | HKD | 1.99 | 1.99 | 1.87 | 1.97 | 1.97 | 0.0 (0.0%) | 2,210,000 |
6 Sep 2019 | HKD | 2 | 2 | 1.9 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,546,000 |
5 Sep 2019 | HKD | 2.06 | 2.06 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 346,000 |
4 Sep 2019 | HKD | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 336,000 |
3 Sep 2019 | HKD | 2.08 | 2.08 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 454,000 |
2 Sep 2019 | HKD | 2.17 | 2.17 | 1.96 | 2.04 | 2.04 | -0.07 (-3.32%) | 338,000 |
30 Aug 2019 | HKD | 2.2 | 2.2 | 1.96 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,140,000 |
29 Aug 2019 | HKD | 2.13 | 2.13 | 2.03 | 2.1 | 2.1 | +0.01 (+0.48%) | 377,000 |
28 Aug 2019 | HKD | 2.18 | 2.18 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 795,000 |
27 Aug 2019 | HKD | 2.19 | 2.19 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 382,000 |
26 Aug 2019 | HKD | 2.19 | 2.19 | 2.08 | 2.15 | 2.15 | -0.02 (-0.92%) | 174,000 |
23 Aug 2019 | HKD | 2.27 | 2.32 | 2.13 | 2.17 | 2.17 | -0.06 (-2.69%) | 682,000 |
22 Aug 2019 | HKD | 2.2 | 2.25 | 2.12 | 2.23 | 2.23 | +0.08 (+3.72%) | 268,000 |
21 Aug 2019 | HKD | 2.23 | 2.23 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 307,000 |
20 Aug 2019 | HKD | 2.24 | 2.25 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 490,000 |
19 Aug 2019 | HKD | 2.15 | 2.22 | 2.1 | 2.2 | 2.2 | +0.02 (+0.92%) | 640,000 |