Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | HKD | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 135,000 |
25 Sep 2019 | HKD | 2.05 | 2.05 | 2 | 2 | 2 | -0.07 (-3.38%) | 670,000 |
24 Sep 2019 | HKD | 2 | 2.07 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 530,000 |
23 Sep 2019 | HKD | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -0.03 (-1.43%) | 60,000 |
20 Sep 2019 | HKD | 2.11 | 2.11 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 305,000 |
19 Sep 2019 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 70,000 |
18 Sep 2019 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | +0.06 (+2.86%) | 5,000 |
17 Sep 2019 | HKD | 2.3 | 2.3 | 2.1 | 2.1 | 2.1 | -0.06 (-2.78%) | 40,000 |
16 Sep 2019 | HKD | 2.05 | 2.18 | 2.05 | 2.16 | 2.16 | +0.06 (+2.86%) | 960,000 |
13 Sep 2019 | HKD | 2.05 | 2.13 | 2.05 | 2.1 | 2.1 | -0.03 (-1.41%) | 60,000 |
12 Sep 2019 | HKD | 2.13 | 2.16 | 2.08 | 2.13 | 2.13 | 0.0 (0.0%) | 410,000 |
11 Sep 2019 | HKD | 2.13 | 2.16 | 2.02 | 2.13 | 2.13 | -0.06 (-2.74%) | 195,000 |
10 Sep 2019 | HKD | 2.12 | 2.2 | 2.11 | 2.19 | 2.19 | +0.01 (+0.46%) | 215,000 |
9 Sep 2019 | HKD | 2.13 | 2.18 | 2.08 | 2.18 | 2.18 | -0.01 (-0.46%) | 280,000 |
6 Sep 2019 | HKD | 2.21 | 2.3 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 330,000 |
5 Sep 2019 | HKD | 2.35 | 2.6 | 2.18 | 2.22 | 2.22 | -0.08 (-3.48%) | 830,000 |
4 Sep 2019 | HKD | 2.2 | 2.3 | 2.15 | 2.3 | 2.3 | +0.07 (+3.14%) | 455,000 |
3 Sep 2019 | HKD | 2 | 2.24 | 2 | 2.23 | 2.23 | +0.18 (+8.78%) | 1,235,000 |
2 Sep 2019 | HKD | 2 | 2.05 | 1.98 | 2.05 | 2.05 | -0.01 (-0.49%) | 583,400 |
30 Aug 2019 | HKD | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | +0.21 (+11.35%) | 390,000 |
29 Aug 2019 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 100,000 |
28 Aug 2019 | HKD | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 120,000 |
27 Aug 2019 | HKD | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.04 (+2.19%) | 250,000 |
26 Aug 2019 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 255,000 |
23 Aug 2019 | HKD | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 260,000 |
22 Aug 2019 | HKD | 1.75 | 1.85 | 1.72 | 1.85 | 1.85 | +0.08 (+4.52%) | 605,000 |
21 Aug 2019 | HKD | 1.7 | 1.8 | 1.7 | 1.77 | 1.77 | +0.12 (+7.27%) | 280,000 |
20 Aug 2019 | HKD | 1.58 | 1.65 | 1.54 | 1.65 | 1.65 | +0.13 (+8.55%) | 530,000 |
19 Aug 2019 | HKD | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | +0.08 (+5.56%) | 1,165,000 |
16 Aug 2019 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,675,000 |