Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | HKD | 2.42 | 2.45 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 1,451,000 |
14 Aug 2019 | HKD | 2.38 | 2.44 | 2.35 | 2.44 | 2.44 | +0.05 (+2.09%) | 5,297,452 |
13 Aug 2019 | HKD | 2.36 | 2.4 | 2.31 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,396,000 |
12 Aug 2019 | HKD | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 1,431,000 |
9 Aug 2019 | HKD | 2.44 | 2.44 | 2.36 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,293,000 |
8 Aug 2019 | HKD | 2.38 | 2.44 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,365,000 |
7 Aug 2019 | HKD | 2.41 | 2.43 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,407,000 |
6 Aug 2019 | HKD | 2.42 | 2.42 | 2.28 | 2.4 | 2.4 | 0.0 (0.0%) | 2,340,000 |
5 Aug 2019 | HKD | 2.33 | 2.41 | 2.16 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,996,000 |
2 Aug 2019 | HKD | 2.5 | 2.5 | 2.36 | 2.41 | 2.41 | -0.05 (-2.03%) | 1,593,000 |
1 Aug 2019 | HKD | 2.53 | 2.6 | 2.44 | 2.46 | 2.46 | -0.07 (-2.77%) | 2,180,000 |
31 Jul 2019 | HKD | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 1,321,000 |
30 Jul 2019 | HKD | 2.55 | 2.58 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,782,000 |
29 Jul 2019 | HKD | 2.57 | 2.57 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,847,000 |
26 Jul 2019 | HKD | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | -0.01 (-0.39%) | 19,923,000 |
25 Jul 2019 | HKD | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 7,085,000 |
24 Jul 2019 | HKD | 2.57 | 2.58 | 2.54 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,816,000 |
23 Jul 2019 | HKD | 2.61 | 2.61 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,835,000 |
22 Jul 2019 | HKD | 2.6 | 2.61 | 2.56 | 2.59 | 2.59 | -0.02 (-0.77%) | 1,747,000 |
19 Jul 2019 | HKD | 2.61 | 2.61 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,922,000 |
18 Jul 2019 | HKD | 2.59 | 2.63 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,681,000 |
17 Jul 2019 | HKD | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 1,913,000 |
16 Jul 2019 | HKD | 2.67 | 2.69 | 2.58 | 2.63 | 2.63 | 0.0 (0.0%) | 1,916,000 |
15 Jul 2019 | HKD | 2.68 | 2.71 | 2.61 | 2.63 | 2.63 | -0.07 (-2.59%) | 46,955,000 |
12 Jul 2019 | HKD | 2.68 | 2.75 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 66,839,000 |
11 Jul 2019 | HKD | 2.64 | 2.72 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 1,940,000 |
10 Jul 2019 | HKD | 2.59 | 2.65 | 2.58 | 2.64 | 2.64 | +0.09 (+3.53%) | 1,868,000 |
9 Jul 2019 | HKD | 2.63 | 2.63 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 2,181,000 |
8 Jul 2019 | HKD | 2.67 | 2.67 | 2.57 | 2.61 | 2.61 | -0.03 (-1.14%) | 1,797,000 |
5 Jul 2019 | HKD | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,802,000 |