Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 17,820,000 |
12 Jul 2019 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 12,337,800 |
11 Jul 2019 | HKD | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 18,878,709 |
10 Jul 2019 | HKD | 2.2 | 2.21 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 21,408,192 |
9 Jul 2019 | HKD | 2.18 | 2.21 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 14,473,000 |
8 Jul 2019 | HKD | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 17,152,417 |
5 Jul 2019 | HKD | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 25,399,000 |
4 Jul 2019 | HKD | 2.22 | 2.23 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 19,320,000 |
3 Jul 2019 | HKD | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 37,964,872 |
2 Jul 2019 | HKD | 2.17 | 2.2 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 34,529,756 |
1 Jul 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 31,785,207 |
27 Jun 2019 | HKD | 2.19 | 2.21 | 2.13 | 2.15 | 2.15 | -0.05 (-2.27%) | 57,628,232 |
26 Jun 2019 | HKD | 2.22 | 2.23 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 26,623,000 |
25 Jun 2019 | HKD | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 23,171,839 |
24 Jun 2019 | HKD | 2.24 | 2.24 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 20,934,000 |
21 Jun 2019 | HKD | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 45,164,834 |
20 Jun 2019 | HKD | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 28,401,658 |
19 Jun 2019 | HKD | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 28,750,700 |
18 Jun 2019 | HKD | 2.2 | 2.22 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 34,152,608 |
17 Jun 2019 | HKD | 2.21 | 2.23 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 70,298,304 |
14 Jun 2019 | HKD | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | +0.06 (+2.76%) | 255,755,589 |
13 Jun 2019 | HKD | 2.19 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 69,085,252 |
12 Jun 2019 | HKD | 2.2 | 2.22 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 56,203,435 |
11 Jun 2019 | HKD | 2.18 | 2.21 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 63,244,751 |
10 Jun 2019 | HKD | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 40,683,442 |
7 Jun 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 24,559,000 |
5 Jun 2019 | HKD | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 36,397,993 |
4 Jun 2019 | HKD | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 31,763,642 |