Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 2.17 | 2.22 | 2.13 | 2.18 | 2.18 | +0.04 (+1.87%) | 231,000 |
15 Aug 2019 | HKD | 2.15 | 2.16 | 2.05 | 2.14 | 2.14 | -0.01 (-0.47%) | 157,000 |
14 Aug 2019 | HKD | 2.22 | 2.22 | 2.08 | 2.15 | 2.15 | -0.01 (-0.46%) | 292,000 |
13 Aug 2019 | HKD | 2.21 | 2.21 | 2.04 | 2.16 | 2.16 | +0.01 (+0.47%) | 212,000 |
12 Aug 2019 | HKD | 2.25 | 2.25 | 2.11 | 2.15 | 2.15 | -0.05 (-2.27%) | 122,000 |
9 Aug 2019 | HKD | 2.26 | 2.26 | 2.08 | 2.2 | 2.2 | -0.01 (-0.45%) | 528,000 |
8 Aug 2019 | HKD | 2.3 | 2.3 | 2.14 | 2.21 | 2.21 | +0.01 (+0.45%) | 740,000 |
7 Aug 2019 | HKD | 2.12 | 2.21 | 2.09 | 2.2 | 2.2 | +0.13 (+6.28%) | 676,000 |
6 Aug 2019 | HKD | 2.1 | 2.1 | 2.01 | 2.07 | 2.07 | -0.04 (-1.90%) | 498,000 |
5 Aug 2019 | HKD | 2.2 | 2.25 | 2.06 | 2.11 | 2.11 | -0.05 (-2.31%) | 3,395,000 |
2 Aug 2019 | HKD | 2.19 | 2.25 | 2.04 | 2.16 | 2.16 | -0.02 (-0.92%) | 920,000 |
1 Aug 2019 | HKD | 2.3 | 2.3 | 2.14 | 2.18 | 2.18 | -0.08 (-3.54%) | 402,000 |
31 Jul 2019 | HKD | 2.3 | 2.3 | 2.19 | 2.26 | 2.26 | +0.01 (+0.44%) | 3,213,000 |
30 Jul 2019 | HKD | 2.4 | 2.4 | 2.07 | 2.25 | 2.25 | 0.0 (0.0%) | 1,237,000 |
29 Jul 2019 | HKD | 2.46 | 2.55 | 2.23 | 2.25 | 2.25 | -0.21 (-8.54%) | 1,752,000 |
26 Jul 2019 | HKD | 2.6 | 2.6 | 2.29 | 2.46 | 2.46 | -0.09 (-3.53%) | 2,612,000 |
25 Jul 2019 | HKD | 2.64 | 2.64 | 2.52 | 2.55 | 2.55 | -0.05 (-1.92%) | 979,000 |
24 Jul 2019 | HKD | 2.7 | 2.7 | 2.57 | 2.6 | 2.6 | -0.05 (-1.89%) | 627,000 |
23 Jul 2019 | HKD | 2.68 | 2.68 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 548,000 |
22 Jul 2019 | HKD | 2.87 | 2.87 | 2.57 | 2.62 | 2.62 | -0.08 (-2.96%) | 721,000 |
19 Jul 2019 | HKD | 2.75 | 2.75 | 2.61 | 2.7 | 2.7 | +0.11 (+4.25%) | 1,182,000 |
18 Jul 2019 | HKD | 2.8 | 2.8 | 2.57 | 2.59 | 2.59 | -0.07 (-2.63%) | 2,131,000 |
17 Jul 2019 | HKD | 2.73 | 2.74 | 2.61 | 2.66 | 2.66 | -0.01 (-0.37%) | 398,000 |
16 Jul 2019 | HKD | 2.53 | 2.75 | 2.53 | 2.67 | 2.67 | +0.1 (+3.89%) | 1,339,000 |
15 Jul 2019 | HKD | 2.77 | 2.77 | 2.54 | 2.57 | 2.57 | -0.18 (-6.55%) | 923,000 |
12 Jul 2019 | HKD | 2.98 | 3.04 | 2.74 | 2.75 | 2.75 | -0.19 (-6.46%) | 2,330,000 |
11 Jul 2019 | HKD | 2.74 | 2.95 | 2.74 | 2.94 | 2.94 | +0.13 (+4.63%) | 730,000 |
10 Jul 2019 | HKD | 3.08 | 3.08 | 2.77 | 2.81 | 2.81 | -0.27 (-8.77%) | 1,621,000 |
9 Jul 2019 | HKD | 3.25 | 3.3 | 3 | 3.08 | 3.08 | -0.1 (-3.14%) | 1,846,000 |
8 Jul 2019 | HKD | 3.3 | 3.4 | 3.05 | 3.18 | 3.18 | +0.41 (+14.80%) | 4,709,000 |