Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | HKD | 2.35 | 2.35 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,826,000 |
25 Sep 2019 | HKD | 2.44 | 2.44 | 2.32 | 2.32 | 2.32 | -0.09 (-3.73%) | 2,103,000 |
24 Sep 2019 | HKD | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 2,884,000 |
23 Sep 2019 | HKD | 2.47 | 2.48 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 2,049,000 |
20 Sep 2019 | HKD | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,856,000 |
19 Sep 2019 | HKD | 2.48 | 2.48 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,115,000 |
18 Sep 2019 | HKD | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 2,836,000 |
17 Sep 2019 | HKD | 2.5 | 2.51 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 2,065,000 |
16 Sep 2019 | HKD | 2.46 | 2.5 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,907,000 |
13 Sep 2019 | HKD | 2.5 | 2.55 | 2.5 | 2.52 | 2.52 | +0.04 (+1.61%) | 1,950,000 |
12 Sep 2019 | HKD | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 2,808,000 |
11 Sep 2019 | HKD | 2.4 | 2.46 | 2.36 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,128,000 |
10 Sep 2019 | HKD | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 2,952,000 |
9 Sep 2019 | HKD | 2.42 | 2.43 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 3,565,000 |
6 Sep 2019 | HKD | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,950,000 |
5 Sep 2019 | HKD | 2.44 | 2.46 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 2,056,000 |
4 Sep 2019 | HKD | 2.42 | 2.45 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 3,031,000 |
3 Sep 2019 | HKD | 2.42 | 2.45 | 2.37 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,153,000 |
2 Sep 2019 | HKD | 2.41 | 2.44 | 2.38 | 2.43 | 2.43 | +0.02 (+0.83%) | 2,921,000 |
30 Aug 2019 | HKD | 2.42 | 2.43 | 2.36 | 2.41 | 2.41 | -0.02 (-0.82%) | 2,155,000 |
29 Aug 2019 | HKD | 2.43 | 2.43 | 2.36 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,914,178 |
28 Aug 2019 | HKD | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 2,398,452 |
27 Aug 2019 | HKD | 2.45 | 2.47 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 3,270,000 |
26 Aug 2019 | HKD | 2.47 | 2.47 | 2.33 | 2.4 | 2.4 | -0.07 (-2.83%) | 2,450,000 |
23 Aug 2019 | HKD | 2.52 | 2.52 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 149,000 |
22 Aug 2019 | HKD | 2.48 | 2.53 | 2.46 | 2.52 | 2.52 | +0.06 (+2.44%) | 318,000 |
21 Aug 2019 | HKD | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 112,000 |
20 Aug 2019 | HKD | 2.47 | 2.48 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 1,319,000 |
19 Aug 2019 | HKD | 2.44 | 2.47 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 16,492,000 |
16 Aug 2019 | HKD | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,849,000 |