Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 17,620,000 |
3 Oct 2019 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 9,484,917 |
2 Oct 2019 | HKD | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 17,225,000 |
1 Oct 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 37,946,750 |
27 Sep 2019 | HKD | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 11,610,620 |
26 Sep 2019 | HKD | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 17,069,200 |
25 Sep 2019 | HKD | 2 | 2 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 41,569,770 |
24 Sep 2019 | HKD | 2.02 | 2.02 | 2 | 2 | 2 | -0.03 (-1.48%) | 22,154,000 |
23 Sep 2019 | HKD | 2.03 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 19,805,365 |
20 Sep 2019 | HKD | 2.02 | 2.03 | 1.98 | 2.03 | 2.03 | +0.02 (+1.00%) | 47,749,968 |
19 Sep 2019 | HKD | 2.02 | 2.04 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 21,320,422 |
18 Sep 2019 | HKD | 2.06 | 2.06 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 41,049,031 |
17 Sep 2019 | HKD | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 13,374,834 |
16 Sep 2019 | HKD | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 21,343,152 |
13 Sep 2019 | HKD | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 6,763,104 |
12 Sep 2019 | HKD | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 12,039,419 |
11 Sep 2019 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 12,959,618 |
10 Sep 2019 | HKD | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 15,466,023 |
9 Sep 2019 | HKD | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 29,338,975 |
6 Sep 2019 | HKD | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 25,509,000 |
5 Sep 2019 | HKD | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 18,897,403 |
4 Sep 2019 | HKD | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 22,658,555 |
3 Sep 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 15,199,462 |
2 Sep 2019 | HKD | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 14,897,000 |
30 Aug 2019 | HKD | 2.09 | 2.1 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 20,007,307 |
29 Aug 2019 | HKD | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | +0.02 (+0.97%) | 23,648,604 |
28 Aug 2019 | HKD | 2.09 | 2.11 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 23,763,000 |
27 Aug 2019 | HKD | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 42,923,254 |