Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.07 | 2.1 | 2.06 | 2.1 | 2.1 | +0.05 (+2.44%) | 590,000 |
16 Aug 2019 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 670,000 |
15 Aug 2019 | HKD | 2.06 | 2.08 | 2 | 2.04 | 2.04 | -0.05 (-2.39%) | 872,000 |
14 Aug 2019 | HKD | 2.16 | 2.16 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 972,000 |
13 Aug 2019 | HKD | 2.14 | 2.14 | 2.05 | 2.1 | 2.1 | -0.05 (-2.33%) | 868,000 |
12 Aug 2019 | HKD | 2.18 | 2.18 | 2.09 | 2.15 | 2.15 | +0.01 (+0.47%) | 948,000 |
9 Aug 2019 | HKD | 2.15 | 2.15 | 2.06 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,124,000 |
8 Aug 2019 | HKD | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 806,000 |
7 Aug 2019 | HKD | 2.15 | 2.17 | 2.08 | 2.16 | 2.16 | +0.06 (+2.86%) | 1,056,000 |
6 Aug 2019 | HKD | 2 | 2.11 | 1.96 | 2.1 | 2.1 | +0.07 (+3.45%) | 1,412,000 |
5 Aug 2019 | HKD | 2.05 | 2.05 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 1,192,000 |
2 Aug 2019 | HKD | 2.12 | 2.12 | 2.01 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,236,000 |
1 Aug 2019 | HKD | 2.04 | 2.16 | 2 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,890,000 |
31 Jul 2019 | HKD | 2.22 | 2.24 | 2.05 | 2.11 | 2.11 | -0.07 (-3.21%) | 848,000 |
30 Jul 2019 | HKD | 2.16 | 2.21 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 846,000 |
29 Jul 2019 | HKD | 2.18 | 2.24 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 894,000 |
26 Jul 2019 | HKD | 2.23 | 2.29 | 2.21 | 2.22 | 2.22 | -0.05 (-2.20%) | 1,240,000 |
25 Jul 2019 | HKD | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 730,000 |
24 Jul 2019 | HKD | 2.25 | 2.34 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 1,052,000 |
23 Jul 2019 | HKD | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,000,000 |
22 Jul 2019 | HKD | 2.28 | 2.3 | 2.22 | 2.24 | 2.24 | -0.09 (-3.86%) | 1,180,000 |
19 Jul 2019 | HKD | 2.21 | 2.37 | 2.21 | 2.33 | 2.33 | +0.1 (+4.48%) | 2,026,000 |
18 Jul 2019 | HKD | 2.21 | 2.26 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 1,156,000 |
17 Jul 2019 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,042,000 |
16 Jul 2019 | HKD | 2.32 | 2.32 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 492,000 |
15 Jul 2019 | HKD | 2.29 | 2.35 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 1,624,000 |
12 Jul 2019 | HKD | 2.3 | 2.35 | 2.23 | 2.33 | 2.33 | 0.0 (0.0%) | 3,432,000 |
11 Jul 2019 | HKD | 2.11 | 2.36 | 2.09 | 2.33 | 2.33 | +0.22 (+10.43%) | 5,404,000 |
10 Jul 2019 | HKD | 2.16 | 2.17 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 732,000 |
9 Jul 2019 | HKD | 2.13 | 2.21 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 3,782,000 |