Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 2.54 | 2.55 | 2.43 | 2.43 | 2.43 | -0.11 (-4.33%) | 2,025,000 |
30 Aug 2019 | HKD | 2.56 | 2.6 | 2.44 | 2.54 | 2.54 | -0.06 (-2.31%) | 2,070,508 |
29 Aug 2019 | HKD | 2.66 | 2.68 | 2.56 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,965,000 |
28 Aug 2019 | HKD | 2.67 | 2.74 | 2.61 | 2.63 | 2.63 | -0.07 (-2.59%) | 1,883,000 |
27 Aug 2019 | HKD | 2.67 | 2.75 | 2.66 | 2.7 | 2.7 | +0.06 (+2.27%) | 1,982,000 |
26 Aug 2019 | HKD | 2.63 | 2.65 | 2.58 | 2.64 | 2.64 | -0.04 (-1.49%) | 2,004,000 |
23 Aug 2019 | HKD | 2.65 | 2.73 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,887,000 |
22 Aug 2019 | HKD | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 1,920,000 |
21 Aug 2019 | HKD | 2.61 | 2.7 | 2.61 | 2.69 | 2.69 | +0.08 (+3.07%) | 2,063,000 |
20 Aug 2019 | HKD | 2.59 | 2.61 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 1,940,000 |
19 Aug 2019 | HKD | 2.44 | 2.59 | 2.44 | 2.59 | 2.59 | +0.12 (+4.86%) | 2,163,000 |
16 Aug 2019 | HKD | 2.42 | 2.48 | 2.4 | 2.47 | 2.47 | +0.07 (+2.92%) | 2,126,000 |
15 Aug 2019 | HKD | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,198,000 |
14 Aug 2019 | HKD | 2.44 | 2.47 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,063,000 |
13 Aug 2019 | HKD | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -0.07 (-2.85%) | 2,567,000 |
12 Aug 2019 | HKD | 2.44 | 2.46 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 2,229,000 |
9 Aug 2019 | HKD | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 2,145,000 |
8 Aug 2019 | HKD | 2.41 | 2.47 | 2.4 | 2.46 | 2.46 | +0.04 (+1.65%) | 2,144,000 |
7 Aug 2019 | HKD | 2.4 | 2.46 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 2,072,000 |
6 Aug 2019 | HKD | 2.3 | 2.45 | 2.29 | 2.4 | 2.4 | 0.0 (0.0%) | 2,651,000 |
5 Aug 2019 | HKD | 2.49 | 2.49 | 2.32 | 2.4 | 2.4 | -0.13 (-5.14%) | 2,339,000 |
2 Aug 2019 | HKD | 2.55 | 2.55 | 2.43 | 2.53 | 2.53 | -0.03 (-1.17%) | 2,813,000 |
1 Aug 2019 | HKD | 2.56 | 2.6 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 1,792,000 |
31 Jul 2019 | HKD | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 979,000 |
30 Jul 2019 | HKD | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 2,512,000 |
29 Jul 2019 | HKD | 2.57 | 2.58 | 2.51 | 2.54 | 2.54 | -0.03 (-1.17%) | 2,291,000 |
26 Jul 2019 | HKD | 2.58 | 2.61 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 2,132,000 |
25 Jul 2019 | HKD | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,072,000 |
24 Jul 2019 | HKD | 2.58 | 2.61 | 2.58 | 2.61 | 2.61 | +0.05 (+1.95%) | 2,062,000 |
23 Jul 2019 | HKD | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 2,224,000 |