Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 2.39 | 2.45 | 2.37 | 2.44 | 2.44 | +0.01 (+0.41%) | 106,185 |
30 Aug 2019 | HKD | 2.41 | 2.48 | 2.38 | 2.43 | 2.43 | 0.0 (0.0%) | 71,780 |
29 Aug 2019 | HKD | 2.38 | 2.45 | 2.36 | 2.43 | 2.43 | +0.02 (+0.83%) | 218,900 |
28 Aug 2019 | HKD | 2.43 | 2.53 | 2.39 | 2.41 | 2.41 | +0.04 (+1.69%) | 499,271 |
27 Aug 2019 | HKD | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 103,200 |
26 Aug 2019 | HKD | 2.33 | 2.42 | 2.32 | 2.37 | 2.37 | -0.05 (-2.07%) | 194,020 |
23 Aug 2019 | HKD | 2.43 | 2.43 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 6,600 |
22 Aug 2019 | HKD | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 121,552 |
21 Aug 2019 | HKD | 2.42 | 2.42 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 13,496 |
20 Aug 2019 | HKD | 2.39 | 2.43 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 66,500 |
19 Aug 2019 | HKD | 2.33 | 2.45 | 2.33 | 2.41 | 2.41 | +0.03 (+1.26%) | 195,986 |
16 Aug 2019 | HKD | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | +0.01 (+0.42%) | 20,080 |
15 Aug 2019 | HKD | 2.38 | 2.38 | 2.3 | 2.37 | 2.37 | -0.01 (-0.42%) | 38,472 |
14 Aug 2019 | HKD | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 23,800 |
13 Aug 2019 | HKD | 2.3 | 2.39 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 16,900 |
12 Aug 2019 | HKD | 2.23 | 2.42 | 2.23 | 2.37 | 2.37 | +0.06 (+2.60%) | 160,100 |
9 Aug 2019 | HKD | 2.38 | 2.38 | 2.29 | 2.31 | 2.31 | -0.04 (-1.70%) | 26,700 |
8 Aug 2019 | HKD | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 22,100 |
7 Aug 2019 | HKD | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 18,100 |
6 Aug 2019 | HKD | 2.29 | 2.36 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 96,957 |
5 Aug 2019 | HKD | 2.43 | 2.44 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 114,600 |
2 Aug 2019 | HKD | 2.47 | 2.5 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 106,476 |
1 Aug 2019 | HKD | 2.47 | 2.52 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 82,288 |
31 Jul 2019 | HKD | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 28,628 |
30 Jul 2019 | HKD | 2.48 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 9,772 |
29 Jul 2019 | HKD | 2.5 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 84,300 |
26 Jul 2019 | HKD | 2.49 | 2.51 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 35,804 |
25 Jul 2019 | HKD | 2.49 | 2.51 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 11,769 |
24 Jul 2019 | HKD | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 21,300 |
23 Jul 2019 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +0.04 (+1.62%) | 400 |