Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 2.53 | 2.53 | 2.43 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,043,000 |
11 Oct 2019 | HKD | 2.53 | 2.54 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 2,034,000 |
10 Oct 2019 | HKD | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | +0.01 (+0.40%) | 2,034,000 |
9 Oct 2019 | HKD | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 2,021,000 |
8 Oct 2019 | HKD | 2.51 | 2.56 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 2,043,000 |
7 Oct 2019 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.52 | 2.55 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 2,080,000 |
3 Oct 2019 | HKD | 2.52 | 2.52 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,028,000 |
2 Oct 2019 | HKD | 2.53 | 2.55 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 2,134,000 |
1 Oct 2019 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,018,126 |
27 Sep 2019 | HKD | 2.49 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,039,000 |
26 Sep 2019 | HKD | 2.36 | 2.54 | 2.36 | 2.49 | 2.49 | +0.14 (+5.96%) | 2,466,000 |
25 Sep 2019 | HKD | 2.31 | 2.36 | 2.24 | 2.35 | 2.35 | +0.04 (+1.73%) | 2,445,000 |
24 Sep 2019 | HKD | 2.42 | 2.42 | 2.3 | 2.31 | 2.31 | -0.1 (-4.15%) | 2,158,000 |
23 Sep 2019 | HKD | 2.5 | 2.51 | 2.39 | 2.41 | 2.41 | -0.07 (-2.82%) | 2,096,000 |
20 Sep 2019 | HKD | 2.53 | 2.58 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,283,000 |
19 Sep 2019 | HKD | 2.5 | 2.56 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 1,989,000 |
18 Sep 2019 | HKD | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,165,000 |
17 Sep 2019 | HKD | 2.57 | 2.57 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,092,000 |
16 Sep 2019 | HKD | 2.59 | 2.61 | 2.49 | 2.5 | 2.5 | -0.07 (-2.72%) | 2,056,070 |
13 Sep 2019 | HKD | 2.55 | 2.6 | 2.55 | 2.57 | 2.57 | +0.03 (+1.18%) | 2,010,000 |
12 Sep 2019 | HKD | 2.53 | 2.55 | 2.49 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,978,000 |
11 Sep 2019 | HKD | 2.5 | 2.58 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,996,000 |
10 Sep 2019 | HKD | 2.52 | 2.63 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,977,000 |
9 Sep 2019 | HKD | 2.5 | 2.54 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 2,005,000 |
6 Sep 2019 | HKD | 2.54 | 2.54 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 2,119,000 |
5 Sep 2019 | HKD | 2.57 | 2.58 | 2.44 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,130,200 |
4 Sep 2019 | HKD | 2.53 | 2.54 | 2.48 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,996,200 |
3 Sep 2019 | HKD | 2.44 | 2.52 | 2.41 | 2.52 | 2.52 | +0.09 (+3.70%) | 2,135,000 |