Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 385,000 |
27 Sep 2019 | HKD | 1.97 | 2.05 | 1.97 | 2 | 2 | +0.05 (+2.56%) | 778,000 |
26 Sep 2019 | HKD | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,058,000 |
25 Sep 2019 | HKD | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 266,000 |
24 Sep 2019 | HKD | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 169,997 |
23 Sep 2019 | HKD | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 74,649 |
20 Sep 2019 | HKD | 2.07 | 2.09 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 129,000 |
19 Sep 2019 | HKD | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 207,000 |
18 Sep 2019 | HKD | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 63,743 |
17 Sep 2019 | HKD | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 915,000 |
16 Sep 2019 | HKD | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 216,000 |
13 Sep 2019 | HKD | 2.06 | 2.1 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 632,000 |
12 Sep 2019 | HKD | 2.06 | 2.1 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 54,000 |
11 Sep 2019 | HKD | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 66,000 |
10 Sep 2019 | HKD | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | +0.02 (+0.97%) | 942,422 |
9 Sep 2019 | HKD | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 63,000 |
6 Sep 2019 | HKD | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 98,000 |
5 Sep 2019 | HKD | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 186,000 |
4 Sep 2019 | HKD | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 176,000 |
3 Sep 2019 | HKD | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 237,000 |
2 Sep 2019 | HKD | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.09 (-4.23%) | 589,000 |
30 Aug 2019 | HKD | 2.1 | 2.15 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 249,000 |
29 Aug 2019 | HKD | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 333,000 |
28 Aug 2019 | HKD | 2.1 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 313,000 |
27 Aug 2019 | HKD | 2.12 | 2.14 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 588,666 |
26 Aug 2019 | HKD | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 160,000 |
23 Aug 2019 | HKD | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 175,000 |
22 Aug 2019 | HKD | 2.16 | 2.17 | 2.12 | 2.16 | 2.16 | -0.01 (-0.46%) | 316,671 |
21 Aug 2019 | HKD | 2.18 | 2.18 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 68,000 |
20 Aug 2019 | HKD | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 128,000 |