Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 2.44 | 2.46 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 395,600 |
12 Jul 2019 | HKD | 2.46 | 2.47 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 656,600 |
11 Jul 2019 | HKD | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 252,600 |
10 Jul 2019 | HKD | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | +0.02 (+0.82%) | 432,300 |
9 Jul 2019 | HKD | 2.47 | 2.47 | 2.4 | 2.43 | 2.43 | -0.04 (-1.62%) | 1,684,000 |
8 Jul 2019 | HKD | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 556,785 |
5 Jul 2019 | HKD | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,256,014 |
4 Jul 2019 | HKD | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 835,000 |
3 Jul 2019 | HKD | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 766,417 |
2 Jul 2019 | HKD | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 797,400 |
1 Jul 2019 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 375,000 |
27 Jun 2019 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 791,000 |
26 Jun 2019 | HKD | 2.44 | 2.44 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 894,000 |
25 Jun 2019 | HKD | 2.42 | 2.44 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 626,000 |
24 Jun 2019 | HKD | 2.41 | 2.44 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 506,000 |
21 Jun 2019 | HKD | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 138,000 |
20 Jun 2019 | HKD | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 403,344 |
19 Jun 2019 | HKD | 2.41 | 2.43 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 228,016 |
18 Jun 2019 | HKD | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 333,668 |
17 Jun 2019 | HKD | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 371,000 |
14 Jun 2019 | HKD | 2.4 | 2.43 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 283,000 |
13 Jun 2019 | HKD | 2.4 | 2.41 | 2.36 | 2.4 | 2.4 | -0.01 (-0.41%) | 486,042 |
12 Jun 2019 | HKD | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,284,000 |
11 Jun 2019 | HKD | 2.41 | 2.43 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 1,228,000 |
10 Jun 2019 | HKD | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,147,809 |
7 Jun 2019 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.42 | 2.42 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 732,000 |
5 Jun 2019 | HKD | 2.36 | 2.43 | 2.36 | 2.42 | 2.42 | +0.05 (+2.11%) | 813,016 |
4 Jun 2019 | HKD | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 516,000 |