Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 2.54 | 2.58 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 2,154,000 |
19 Jul 2019 | HKD | 2.5 | 2.55 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,790,000 |
18 Jul 2019 | HKD | 2.43 | 2.5 | 2.41 | 2.5 | 2.5 | +0.09 (+3.73%) | 2,153,000 |
17 Jul 2019 | HKD | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,256,000 |
16 Jul 2019 | HKD | 2.37 | 2.4 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,110,000 |
15 Jul 2019 | HKD | 2.36 | 2.38 | 2.32 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,165,998 |
12 Jul 2019 | HKD | 2.27 | 2.36 | 2.27 | 2.36 | 2.36 | +0.05 (+2.16%) | 2,195,000 |
11 Jul 2019 | HKD | 2.3 | 2.34 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 2,387,000 |
10 Jul 2019 | HKD | 2.29 | 2.4 | 2.26 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,276,000 |
9 Jul 2019 | HKD | 2.27 | 2.31 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 226,000 |
8 Jul 2019 | HKD | 2.32 | 2.4 | 2.28 | 2.3 | 2.3 | -0.08 (-3.36%) | 451,000 |
5 Jul 2019 | HKD | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 400,000 |
4 Jul 2019 | HKD | 2.35 | 2.4 | 2.33 | 2.39 | 2.39 | +0.04 (+1.70%) | 780,000 |
3 Jul 2019 | HKD | 2.34 | 2.37 | 2.27 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,629,000 |
2 Jul 2019 | HKD | 2.34 | 2.37 | 2.28 | 2.34 | 2.34 | 0.0 (0.0%) | 894,000 |
1 Jul 2019 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.19 | 2.34 | 2.16 | 2.34 | 2.34 | +0.16 (+7.34%) | 2,912,000 |
27 Jun 2019 | HKD | 2.13 | 2.2 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 636,000 |
26 Jun 2019 | HKD | 2.1 | 2.17 | 2.06 | 2.17 | 2.17 | +0.09 (+4.33%) | 2,554,000 |
25 Jun 2019 | HKD | 2.04 | 2.09 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 1,453,000 |
24 Jun 2019 | HKD | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 200,000 |
21 Jun 2019 | HKD | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 140,000 |
20 Jun 2019 | HKD | 2.02 | 2.12 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 175,000 |
19 Jun 2019 | HKD | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 206,000 |
18 Jun 2019 | HKD | 2.05 | 2.09 | 2 | 2.07 | 2.07 | +0.06 (+2.99%) | 911,000 |
17 Jun 2019 | HKD | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 423,000 |
14 Jun 2019 | HKD | 2.06 | 2.08 | 1.99 | 2.04 | 2.04 | -0.05 (-2.39%) | 1,738,000 |
13 Jun 2019 | HKD | 2.06 | 2.09 | 1.99 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,806,000 |
12 Jun 2019 | HKD | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -0.08 (-3.72%) | 1,449,000 |
11 Jun 2019 | HKD | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 802,000 |