Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 961,000 |
5 Jul 2019 | HKD | 2.36 | 2.36 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 407,000 |
4 Jul 2019 | HKD | 2.32 | 2.4 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 887,000 |
3 Jul 2019 | HKD | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 695,000 |
2 Jul 2019 | HKD | 2.33 | 2.37 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 644,000 |
1 Jul 2019 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 534,000 |
27 Jun 2019 | HKD | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 487,000 |
26 Jun 2019 | HKD | 2.28 | 2.33 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 717,000 |
25 Jun 2019 | HKD | 2.32 | 2.33 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 368,000 |
24 Jun 2019 | HKD | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 258,000 |
21 Jun 2019 | HKD | 2.32 | 2.36 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 1,054,000 |
20 Jun 2019 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | +0.03 (+1.31%) | 474,000 |
19 Jun 2019 | HKD | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 559,000 |
18 Jun 2019 | HKD | 2.27 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 727,000 |
17 Jun 2019 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 449,000 |
13 Jun 2019 | HKD | 2.24 | 2.33 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,476,000 |
12 Jun 2019 | HKD | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,270,000 |
11 Jun 2019 | HKD | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | +0.02 (+0.90%) | 721,001 |
10 Jun 2019 | HKD | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 710,000 |
7 Jun 2019 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.35 | 2.35 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 587,000 |
5 Jun 2019 | HKD | 2.4 | 2.4 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 1,115,300 |
4 Jun 2019 | HKD | 2.39 | 2.4 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 646,000 |
3 Jun 2019 | HKD | 2.41 | 2.41 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 521,000 |
31 May 2019 | HKD | 2.41 | 2.49 | 2.41 | 2.41 | 2.41 | +0.03 (+1.26%) | 124,000 |
30 May 2019 | HKD | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 531,000 |
29 May 2019 | HKD | 2.4 | 2.43 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 321,000 |
28 May 2019 | HKD | 2.41 | 2.45 | 2.37 | 2.41 | 2.41 | +0.02 (+0.84%) | 926,000 |