Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 65.7138 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.6 | 3.35 | 2.58 | 3.34 | 65.7138 | +0.79 (+30.98%) | 27,380,699 |
3 Oct 2019 | HKD | 2.55 | 2.58 | 2.44 | 2.55 | 50.1707 | 0.0 (0.0%) | 15,560,000 |
2 Oct 2019 | HKD | 2.6 | 2.68 | 2.46 | 2.55 | 50.1707 | -0.07 (-2.67%) | 12,500,699 |
1 Oct 2019 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 51.548 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.51 | 2.75 | 2.51 | 2.62 | 51.548 | -0.15 (-5.42%) | 10,390,000 |
27 Sep 2019 | HKD | 2.9 | 3.13 | 2.62 | 2.77 | 54.4992 | -0.15 (-5.14%) | 7,523,000 |
26 Sep 2019 | HKD | 3.42 | 3.49 | 2.89 | 2.92 | 57.4504 | -0.64 (-17.98%) | 7,430,000 |
25 Sep 2019 | HKD | 4 | 4 | 3.51 | 3.56 | 70.0423 | -0.29 (-7.53%) | 3,381,000 |
24 Sep 2019 | HKD | 3.7 | 4.28 | 3 | 3.85 | 75.748 | -0.29 (-7.00%) | 3,925,000 |
23 Sep 2019 | HKD | 7.5 | 7.5 | 4.07 | 4.14 | 81.4537 | -3.86 (-48.25%) | 8,930,226 |
20 Sep 2019 | HKD | 8.87 | 8.9 | 7.12 | 8 | 157.3984 | -1 (-11.11%) | 92,265,900 |
19 Sep 2019 | HKD | 9.19 | 9.19 | 8.71 | 9 | 177.0732 | 0.0 (0.0%) | 6,980,000 |
18 Sep 2019 | HKD | 9.17 | 9.17 | 8.78 | 9 | 177.0732 | 0.0 (0.0%) | 5,930,000 |
17 Sep 2019 | HKD | 9.19 | 9.19 | 8.9 | 9 | 177.0732 | -0.19 (-2.07%) | 4,864,000 |
16 Sep 2019 | HKD | 9.53 | 9.53 | 8 | 9.19 | 180.8114 | -0.29 (-3.06%) | 6,202,200 |
13 Sep 2019 | HKD | 9.49 | 9.75 | 9.2 | 9.48 | 186.5171 | +0.09 (+0.96%) | 5,080,000 |
12 Sep 2019 | HKD | 8.28 | 9.49 | 7.99 | 9.39 | 184.7463 | +1.59 (+20.38%) | 7,298,000 |
11 Sep 2019 | HKD | 9.4 | 9.69 | 5.55 | 7.8 | 153.4634 | -1.5 (-16.13%) | 13,457,600 |
10 Sep 2019 | HKD | 8.83 | 9.3 | 8.83 | 9.3 | 182.9756 | +0.6 (+6.90%) | 7,174,400 |
9 Sep 2019 | HKD | 7.95 | 8.73 | 7.95 | 8.7 | 171.1707 | +0.78 (+9.85%) | 7,981,000 |
6 Sep 2019 | HKD | 7.57 | 7.92 | 7.57 | 7.92 | 155.8244 | +0.33 (+4.35%) | 6,547,000 |
5 Sep 2019 | HKD | 7.4 | 7.67 | 7.4 | 7.59 | 149.3317 | +0.22 (+2.99%) | 5,340,000 |
4 Sep 2019 | HKD | 7.36 | 7.41 | 7.17 | 7.37 | 145.0033 | +0.01 (+0.14%) | 4,982,000 |
3 Sep 2019 | HKD | 7.1 | 7.44 | 7.1 | 7.36 | 144.8065 | +0.37 (+5.29%) | 4,710,000 |
2 Sep 2019 | HKD | 6.62 | 7 | 6.5 | 6.99 | 137.5268 | +0.36 (+5.43%) | 5,472,000 |
30 Aug 2019 | HKD | 6.47 | 6.69 | 6.46 | 6.63 | 130.4439 | +0.25 (+3.92%) | 4,271,000 |
29 Aug 2019 | HKD | 6.21 | 6.44 | 6.14 | 6.38 | 125.5252 | +0.21 (+3.40%) | 6,515,000 |
28 Aug 2019 | HKD | 5.85 | 6.18 | 5.83 | 6.17 | 121.3935 | +0.43 (+7.49%) | 5,663,000 |
27 Aug 2019 | HKD | 5.19 | 5.77 | 5.18 | 5.74 | 112.9333 | +0.55 (+10.60%) | 7,558,000 |