Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 5.02 | 5.29 | 4.99 | 5.19 | 102.1122 | +0.2 (+4.01%) | 6,072,000 |
23 Aug 2019 | HKD | 4.99 | 5.07 | 4.94 | 4.99 | 98.1772 | +0.03 (+0.60%) | 4,184,000 |
22 Aug 2019 | HKD | 4.93 | 5.02 | 4.7 | 4.96 | 97.587 | -0.02 (-0.40%) | 5,630,000 |
21 Aug 2019 | HKD | 5.05 | 5.05 | 4.85 | 4.98 | 97.9805 | +0.04 (+0.81%) | 5,907,850 |
20 Aug 2019 | HKD | 4.95 | 5.1 | 4.81 | 4.94 | 97.1935 | +0.1 (+2.07%) | 5,428,000 |
19 Aug 2019 | HKD | 4.5 | 5 | 4.41 | 4.84 | 95.226 | +0.44 (+10.00%) | 5,127,000 |
16 Aug 2019 | HKD | 4.1 | 4.45 | 3.97 | 4.4 | 86.5691 | +0.31 (+7.58%) | 5,404,000 |
15 Aug 2019 | HKD | 4.1 | 4.1 | 3.28 | 4.09 | 80.4699 | +0.07 (+1.74%) | 6,509,000 |
14 Aug 2019 | HKD | 4.11 | 4.15 | 3.87 | 4.02 | 79.0927 | -0.07 (-1.71%) | 6,172,000 |
13 Aug 2019 | HKD | 4.2 | 4.2 | 3.6 | 4.09 | 80.4699 | 0.0 (0.0%) | 8,811,000 |
12 Aug 2019 | HKD | 4 | 4.26 | 3.94 | 4.09 | 80.4699 | +0.16 (+4.07%) | 4,790,500 |
9 Aug 2019 | HKD | 3.63 | 3.94 | 3.61 | 3.93 | 77.322 | +0.3 (+8.26%) | 5,820,500 |
8 Aug 2019 | HKD | 3.45 | 3.64 | 3.43 | 3.63 | 71.4195 | +0.18 (+5.22%) | 6,031,000 |
7 Aug 2019 | HKD | 3.27 | 3.46 | 3.25 | 3.45 | 67.878 | +0.18 (+5.50%) | 3,026,000 |
6 Aug 2019 | HKD | 3.13 | 3.27 | 3.11 | 3.27 | 64.3366 | +0.19 (+6.17%) | 2,808,000 |
5 Aug 2019 | HKD | 2.93 | 3.12 | 2.9 | 3.08 | 60.5984 | +0.16 (+5.48%) | 2,963,000 |
2 Aug 2019 | HKD | 2.72 | 3.03 | 2.72 | 2.92 | 57.4504 | +0.22 (+8.15%) | 2,300,000 |
1 Aug 2019 | HKD | 2.4 | 2.75 | 2.4 | 2.7 | 53.122 | +0.3 (+12.50%) | 2,205,000 |
31 Jul 2019 | HKD | 2.53 | 2.53 | 2.4 | 2.4 | 47.2195 | -0.13 (-5.14%) | 50,000 |
30 Jul 2019 | HKD | 2.62 | 2.62 | 2.53 | 2.53 | 49.7772 | +0.04 (+1.61%) | 300,000 |
29 Jul 2019 | HKD | 2.55 | 2.63 | 2.48 | 2.49 | 48.9902 | +0.02 (+0.81%) | 3,030,000 |
26 Jul 2019 | HKD | 2.5 | 2.65 | 2.47 | 2.47 | 48.5967 | 0.0 (0.0%) | 2,960,000 |
25 Jul 2019 | HKD | 2.49 | 2.6 | 2.45 | 2.47 | 48.5967 | -0.04 (-1.59%) | 140,000 |
24 Jul 2019 | HKD | 2.46 | 2.63 | 2.46 | 2.51 | 49.3837 | +0.04 (+1.62%) | 2,913,000 |
23 Jul 2019 | HKD | 2.51 | 2.63 | 2.47 | 2.47 | 48.5967 | +0.02 (+0.82%) | 734,000 |
22 Jul 2019 | HKD | 2.3 | 2.48 | 2.3 | 2.45 | 48.2033 | +0.2 (+8.89%) | 3,140,000 |
19 Jul 2019 | HKD | 2.27 | 2.41 | 2.25 | 2.25 | 44.2683 | -0.02 (-0.88%) | 3,170,000 |
18 Jul 2019 | HKD | 2.32 | 2.4 | 2.27 | 2.27 | 44.6618 | -0.03 (-1.30%) | 290,000 |
17 Jul 2019 | HKD | 2.38 | 2.5 | 1.07 | 2.3 | 45.252 | +0.09 (+4.07%) | 3,140,000 |
16 Jul 2019 | HKD | 2.22 | 2.4 | 2.2 | 2.21 | 43.4813 | -0.01 (-0.45%) | 684,000 |