Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | HKD | 2.01 | 2.08 | 1.92 | 2.08 | 2.08 | -0.02 (-0.95%) | 2,230,000 |
5 Aug 2019 | HKD | 2.22 | 2.26 | 2.09 | 2.1 | 2.1 | -0.14 (-6.25%) | 781,000 |
2 Aug 2019 | HKD | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -0.11 (-4.68%) | 1,395,765 |
1 Aug 2019 | HKD | 2.32 | 2.39 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 242,000 |
31 Jul 2019 | HKD | 2.33 | 2.33 | 2.3 | 2.31 | 2.31 | -0.06 (-2.53%) | 94,000 |
30 Jul 2019 | HKD | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 648,000 |
29 Jul 2019 | HKD | 2.37 | 2.5 | 2.31 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,423,000 |
26 Jul 2019 | HKD | 2.36 | 2.38 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 6,866,000 |
25 Jul 2019 | HKD | 2.4 | 2.43 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 1,645,000 |
24 Jul 2019 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 245,000 |
23 Jul 2019 | HKD | 2.49 | 2.49 | 2.41 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,203,370 |
22 Jul 2019 | HKD | 2.5 | 2.5 | 2.42 | 2.49 | 2.49 | -0.01 (-0.40%) | 355,000 |
19 Jul 2019 | HKD | 2.42 | 2.5 | 2.39 | 2.5 | 2.5 | +0.05 (+2.04%) | 2,306,000 |
18 Jul 2019 | HKD | 2.45 | 2.5 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 907,000 |
17 Jul 2019 | HKD | 2.48 | 2.5 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 390,000 |
16 Jul 2019 | HKD | 2.43 | 2.53 | 2.4 | 2.5 | 2.5 | +0.09 (+3.73%) | 4,036,000 |
15 Jul 2019 | HKD | 2.31 | 2.48 | 2.28 | 2.41 | 2.41 | +0.11 (+4.78%) | 1,413,000 |
12 Jul 2019 | HKD | 2.27 | 2.35 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 92,000 |
11 Jul 2019 | HKD | 2.31 | 2.38 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 680,000 |
10 Jul 2019 | HKD | 2.22 | 2.3 | 2.22 | 2.3 | 2.3 | +0.08 (+3.60%) | 414,000 |
9 Jul 2019 | HKD | 2.17 | 2.23 | 2.17 | 2.22 | 2.22 | +0.01 (+0.45%) | 333,000 |
8 Jul 2019 | HKD | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -0.06 (-2.64%) | 138,000 |
5 Jul 2019 | HKD | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 348,000 |
4 Jul 2019 | HKD | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.07 (-3.00%) | 531,000 |
3 Jul 2019 | HKD | 2.32 | 2.35 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 849,000 |
2 Jul 2019 | HKD | 2.35 | 2.35 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 379,000 |
1 Jul 2019 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.24 | 2.27 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 360,626 |
27 Jun 2019 | HKD | 2.22 | 2.3 | 2.21 | 2.3 | 2.3 | +0.06 (+2.68%) | 314,000 |
26 Jun 2019 | HKD | 2.19 | 2.24 | 2.15 | 2.24 | 2.24 | +0.05 (+2.28%) | 115,000 |