Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.2 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 242,693 |
16 Aug 2019 | HKD | 2.12 | 2.21 | 2.12 | 2.18 | 2.18 | +0.08 (+3.81%) | 1,360,000 |
15 Aug 2019 | HKD | 2.11 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 173,000 |
14 Aug 2019 | HKD | 2.1 | 2.14 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 323,278 |
13 Aug 2019 | HKD | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | -0.13 (-5.91%) | 994,347 |
12 Aug 2019 | HKD | 2.24 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 125,000 |
9 Aug 2019 | HKD | 2.24 | 2.24 | 2.19 | 2.24 | 2.24 | 0.0 (0.0%) | 397,000 |
8 Aug 2019 | HKD | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 214,431 |
7 Aug 2019 | HKD | 2.21 | 2.25 | 2.15 | 2.22 | 2.22 | +0.01 (+0.45%) | 376,600 |
6 Aug 2019 | HKD | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -0.06 (-2.64%) | 1,216,385 |
5 Aug 2019 | HKD | 2.29 | 2.3 | 2.27 | 2.27 | 2.27 | -0.04 (-1.73%) | 586,606 |
2 Aug 2019 | HKD | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 654,483 |
1 Aug 2019 | HKD | 2.31 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 146,000 |
31 Jul 2019 | HKD | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 131,000 |
30 Jul 2019 | HKD | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 22,000 |
29 Jul 2019 | HKD | 2.37 | 2.37 | 2.3 | 2.31 | 2.31 | -0.04 (-1.70%) | 437,000 |
26 Jul 2019 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.35 | -0.04 (-1.67%) | 759,000 |
25 Jul 2019 | HKD | 2.31 | 2.43 | 2.31 | 2.39 | 2.39 | -0.05 (-2.05%) | 519,806 |
24 Jul 2019 | HKD | 2.52 | 2.52 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 580,250 |
23 Jul 2019 | HKD | 2.4 | 2.5 | 2.35 | 2.48 | 2.48 | +0.1 (+4.20%) | 304,043 |
22 Jul 2019 | HKD | 2.32 | 2.39 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 191,225 |
19 Jul 2019 | HKD | 2.31 | 2.33 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 64,945 |
18 Jul 2019 | HKD | 2.3 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 62,000 |
17 Jul 2019 | HKD | 2.3 | 2.34 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 69,000 |
16 Jul 2019 | HKD | 2.3 | 2.33 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 509,000 |
15 Jul 2019 | HKD | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 639,000 |
12 Jul 2019 | HKD | 2.3 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,005,000 |
11 Jul 2019 | HKD | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 389,000 |
10 Jul 2019 | HKD | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 43,000 |
9 Jul 2019 | HKD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 543,000 |