Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | HKD | 2.13 | 2.21 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 3,782,000 |
8 Jul 2019 | HKD | 2.16 | 2.16 | 2.07 | 2.12 | 2.12 | -0.04 (-1.85%) | 8,392,000 |
5 Jul 2019 | HKD | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 1,654,000 |
4 Jul 2019 | HKD | 2.15 | 2.26 | 2.1 | 2.16 | 2.16 | -0.03 (-1.37%) | 5,816,000 |
3 Jul 2019 | HKD | 2.38 | 2.4 | 2.1 | 2.19 | 2.19 | -0.11 (-4.78%) | 7,176,000 |
2 Jul 2019 | HKD | 2.12 | 2.38 | 2.12 | 2.3 | 2.3 | +0.22 (+10.58%) | 14,860,000 |
1 Jul 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.47 | 2.49 | 2 | 2.08 | 2.08 | -0.34 (-14.05%) | 15,924,000 |
27 Jun 2019 | HKD | 3.05 | 3.08 | 2.34 | 2.42 | 2.42 | -0.63 (-20.66%) | 19,092,000 |
26 Jun 2019 | HKD | 3.07 | 3.1 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 1,128,000 |
25 Jun 2019 | HKD | 2.99 | 3.04 | 2.91 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,010,000 |
24 Jun 2019 | HKD | 3.12 | 3.12 | 2.94 | 2.99 | 2.99 | -0.11 (-3.55%) | 1,332,000 |
21 Jun 2019 | HKD | 3.18 | 3.18 | 3 | 3.1 | 3.1 | -0.07 (-2.21%) | 1,688,000 |
20 Jun 2019 | HKD | 3.2 | 3.2 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,678,000 |
19 Jun 2019 | HKD | 3.25 | 3.25 | 3.16 | 3.2 | 3.2 | +0.07 (+2.24%) | 1,614,000 |
18 Jun 2019 | HKD | 3.2 | 3.2 | 3.06 | 3.13 | 3.13 | +0.06 (+1.95%) | 992,000 |
17 Jun 2019 | HKD | 2.92 | 3.07 | 2.86 | 3.07 | 3.07 | +0.16 (+5.50%) | 1,656,000 |
14 Jun 2019 | HKD | 3.2 | 3.2 | 2.83 | 2.91 | 2.91 | -0.2 (-6.43%) | 4,294,000 |
13 Jun 2019 | HKD | 3.5 | 3.5 | 3.08 | 3.11 | 3.11 | -0.43 (-12.15%) | 4,688,000 |
12 Jun 2019 | HKD | 3.6 | 3.7 | 3.41 | 3.54 | 3.54 | +0.04 (+1.14%) | 3,336,000 |
11 Jun 2019 | HKD | 3.67 | 3.69 | 3.43 | 3.5 | 3.5 | -0.15 (-4.11%) | 2,498,000 |
10 Jun 2019 | HKD | 3.4 | 3.66 | 3.33 | 3.65 | 3.65 | +0.16 (+4.58%) | 1,910,000 |
7 Jun 2019 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.65 | 3.7 | 3.21 | 3.49 | 3.49 | -0.25 (-6.68%) | 3,246,000 |
5 Jun 2019 | HKD | 3.52 | 3.86 | 3.52 | 3.74 | 3.74 | +0.22 (+6.25%) | 3,592,000 |
4 Jun 2019 | HKD | 3.15 | 3.58 | 2.9 | 3.52 | 3.52 | +0.36 (+11.39%) | 4,638,000 |
3 Jun 2019 | HKD | 3.42 | 3.42 | 2.92 | 3.16 | 3.16 | -0.26 (-7.60%) | 2,720,000 |
31 May 2019 | HKD | 3.5 | 3.54 | 3.37 | 3.42 | 3.42 | -0.08 (-2.29%) | 2,234,000 |
30 May 2019 | HKD | 3.65 | 3.75 | 3.29 | 3.5 | 3.5 | -0.25 (-6.67%) | 5,024,000 |
29 May 2019 | HKD | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.1 (-2.60%) | 836,000 |