Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.99 | 3.11 | 2.95 | 3.1 | 3.1 | +0.12 (+4.03%) | 1,974,000 |
16 Aug 2019 | HKD | 2.95 | 3.05 | 2.88 | 2.98 | 2.98 | +0.02 (+0.68%) | 498,000 |
15 Aug 2019 | HKD | 2.8 | 3.05 | 2.78 | 2.96 | 2.96 | +0.07 (+2.42%) | 2,465,000 |
14 Aug 2019 | HKD | 2.81 | 2.92 | 2.79 | 2.89 | 2.89 | +0.1 (+3.58%) | 2,420,000 |
13 Aug 2019 | HKD | 2.84 | 2.88 | 2.72 | 2.79 | 2.79 | -0.09 (-3.13%) | 3,558,000 |
12 Aug 2019 | HKD | 2.83 | 2.9 | 2.83 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,596,000 |
9 Aug 2019 | HKD | 2.91 | 2.96 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 2,121,000 |
8 Aug 2019 | HKD | 2.99 | 2.99 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,219,000 |
7 Aug 2019 | HKD | 3.02 | 3.08 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,578,000 |
6 Aug 2019 | HKD | 2.96 | 2.99 | 2.82 | 2.98 | 2.98 | -0.05 (-1.65%) | 5,708,000 |
5 Aug 2019 | HKD | 3.12 | 3.14 | 2.95 | 3.03 | 3.03 | -0.16 (-5.02%) | 4,687,000 |
2 Aug 2019 | HKD | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | -0.1 (-3.04%) | 1,898,000 |
1 Aug 2019 | HKD | 3.29 | 3.29 | 3.2 | 3.29 | 3.29 | -0.02 (-0.60%) | 2,001,000 |
31 Jul 2019 | HKD | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | -0.04 (-1.19%) | 650,000 |
30 Jul 2019 | HKD | 3.4 | 3.46 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,017,000 |
29 Jul 2019 | HKD | 3.48 | 3.54 | 3.34 | 3.36 | 3.36 | -0.07 (-2.04%) | 1,094,000 |
26 Jul 2019 | HKD | 3.35 | 3.48 | 3.33 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,034,000 |
25 Jul 2019 | HKD | 3.26 | 3.45 | 3.21 | 3.42 | 3.42 | +0.17 (+5.23%) | 3,481,400 |
24 Jul 2019 | HKD | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 491,000 |
23 Jul 2019 | HKD | 3.22 | 3.24 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 891,000 |
22 Jul 2019 | HKD | 3.19 | 3.25 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,008,000 |
19 Jul 2019 | HKD | 3.11 | 3.24 | 3.1 | 3.21 | 3.21 | +0.1 (+3.22%) | 1,385,000 |
18 Jul 2019 | HKD | 3.2 | 3.2 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 3,145,000 |
17 Jul 2019 | HKD | 3.24 | 3.24 | 3.13 | 3.2 | 3.2 | -0.04 (-1.23%) | 2,289,000 |
16 Jul 2019 | HKD | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -0.02 (-0.61%) | 922,000 |
15 Jul 2019 | HKD | 3.18 | 3.28 | 3.13 | 3.26 | 3.26 | +0.1 (+3.16%) | 2,407,000 |
12 Jul 2019 | HKD | 3.2 | 3.25 | 3.11 | 3.16 | 3.16 | -0.1 (-3.07%) | 7,045,000 |
11 Jul 2019 | HKD | 3.13 | 3.31 | 3.09 | 3.26 | 3.26 | +0.14 (+4.49%) | 4,898,000 |
10 Jul 2019 | HKD | 3.19 | 3.26 | 3.12 | 3.12 | 3.12 | -0.12 (-3.70%) | 5,303,000 |
9 Jul 2019 | HKD | 3.33 | 3.35 | 3.15 | 3.24 | 3.24 | -0.12 (-3.57%) | 5,364,900 |