Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -0.07 (-3.41%) | 1,925,000 |
23 Aug 2019 | HKD | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 1,903,000 |
22 Aug 2019 | HKD | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,682,000 |
21 Aug 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 463,000 |
20 Aug 2019 | HKD | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,320,643 |
19 Aug 2019 | HKD | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 507,000 |
16 Aug 2019 | HKD | 2.09 | 2.13 | 2.06 | 2.12 | 2.12 | +0.03 (+1.44%) | 890,000 |
15 Aug 2019 | HKD | 2.05 | 2.11 | 2.03 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,681,000 |
14 Aug 2019 | HKD | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,856,000 |
13 Aug 2019 | HKD | 2.1 | 2.14 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,224,734 |
12 Aug 2019 | HKD | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 1,756,200 |
9 Aug 2019 | HKD | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 900,200 |
8 Aug 2019 | HKD | 2.16 | 2.23 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,361,000 |
7 Aug 2019 | HKD | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,622,816 |
6 Aug 2019 | HKD | 2.15 | 2.16 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 1,914,972 |
5 Aug 2019 | HKD | 2.2 | 2.22 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 3,741,800 |
2 Aug 2019 | HKD | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 940,000 |
1 Aug 2019 | HKD | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,291,800 |
31 Jul 2019 | HKD | 2.27 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 464,300 |
30 Jul 2019 | HKD | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 1,661,000 |
29 Jul 2019 | HKD | 2.34 | 2.34 | 2.22 | 2.28 | 2.28 | -0.06 (-2.56%) | 4,964,000 |
26 Jul 2019 | HKD | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,513,000 |
25 Jul 2019 | HKD | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 2,746,000 |
24 Jul 2019 | HKD | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 805,640 |
23 Jul 2019 | HKD | 2.41 | 2.41 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 852,600 |
22 Jul 2019 | HKD | 2.43 | 2.43 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 1,175,000 |
19 Jul 2019 | HKD | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 188,000 |
18 Jul 2019 | HKD | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 935,000 |
17 Jul 2019 | HKD | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 117,600 |
16 Jul 2019 | HKD | 2.45 | 2.47 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 346,610 |