Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 1.98 | 2.29 | 1.98 | 2.22 | 43.678 | +0.07 (+3.26%) | 3,231,000 |
12 Jul 2019 | HKD | 2.01 | 2.35 | 2.01 | 2.15 | 42.3008 | +0.06 (+2.87%) | 3,350,000 |
11 Jul 2019 | HKD | 2.03 | 2.09 | 2 | 2.09 | 41.1203 | +0.09 (+4.50%) | 140,000 |
10 Jul 2019 | HKD | 1.95 | 2.14 | 1.95 | 2 | 39.3496 | +0.02 (+1.01%) | 3,525,000 |
9 Jul 2019 | HKD | 1.9 | 2.05 | 1.9 | 1.98 | 38.9561 | +0.08 (+4.21%) | 3,530,000 |
8 Jul 2019 | HKD | 2.12 | 2.2 | 1.9 | 1.9 | 37.3821 | -0.21 (-9.95%) | 219,000 |
5 Jul 2019 | HKD | 2 | 2.15 | 1.99 | 2.11 | 41.5138 | +0.08 (+3.94%) | 3,410,000 |
4 Jul 2019 | HKD | 1.91 | 2.19 | 1.88 | 2.03 | 39.9398 | +0.12 (+6.28%) | 3,576,000 |
3 Jul 2019 | HKD | 1.89 | 2.12 | 1.89 | 1.91 | 37.5789 | +0.02 (+1.06%) | 265,000 |
2 Jul 2019 | HKD | 2.15 | 2.29 | 1.79 | 1.89 | 37.1854 | -0.31 (-14.09%) | 977,000 |
1 Jul 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 43.2846 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2 | 2.2 | 1.99 | 2.2 | 43.2846 | +0.2 (+10%) | 1,395,000 |
27 Jun 2019 | HKD | 1.93 | 2 | 1.93 | 2 | 39.3496 | +0.07 (+3.63%) | 1,389,000 |
26 Jun 2019 | HKD | 1.85 | 1.93 | 1.83 | 1.93 | 37.9724 | +0.09 (+4.89%) | 2,485,000 |
25 Jun 2019 | HKD | 1.8 | 1.9 | 1.6 | 1.84 | 36.2016 | +0.06 (+3.37%) | 2,778,000 |
24 Jun 2019 | HKD | 1.6 | 1.8 | 1.6 | 1.78 | 35.0211 | +0.07 (+4.09%) | 2,083,000 |
21 Jun 2019 | HKD | 1.41 | 1.73 | 1.41 | 1.71 | 33.6439 | +0.22 (+14.77%) | 2,235,000 |
20 Jun 2019 | HKD | 1.41 | 1.6 | 1.19 | 1.49 | 29.3154 | +0.08 (+5.67%) | 4,160,000 |
19 Jun 2019 | HKD | 1.22 | 1.43 | 1.22 | 1.41 | 27.7415 | +0.19 (+15.57%) | 4,508,000 |
18 Jun 2019 | HKD | 1.11 | 1.3 | 1.06 | 1.22 | 24.0033 | +0.06 (+5.17%) | 2,249,000 |
17 Jun 2019 | HKD | 1.16 | 1.25 | 1.16 | 1.16 | 22.8228 | +0.07 (+6.42%) | 1,980,000 |
14 Jun 2019 | HKD | 1.06 | 1.25 | 1.06 | 1.09 | 21.4455 | +0.06 (+5.83%) | 1,300,000 |
13 Jun 2019 | HKD | 1.05 | 1.25 | 1.03 | 1.03 | 20.265 | -0.02 (-1.90%) | 1,560,000 |
12 Jun 2019 | HKD | 1.07 | 1.09 | 1.02 | 1.05 | 20.6585 | -0.02 (-1.87%) | 3,650,000 |
11 Jun 2019 | HKD | 1.08 | 1.16 | 1 | 1.07 | 21.052 | -0.01 (-0.93%) | 3,045,000 |
10 Jun 2019 | HKD | 0.9 | 1.2 | 0.9 | 1.08 | 21.2488 | +0.14 (+14.89%) | 2,880,000 |
7 Jun 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 18.4943 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.89 | 1.1 | 0.88 | 0.94 | 18.4943 | +0.07 (+8.05%) | 7,310,000 |
5 Jun 2019 | HKD | 0.97 | 1 | 0.85 | 0.87 | 17.1171 | -0.13 (-13%) | 6,710,000 |
4 Jun 2019 | HKD | 1.04 | 1.1 | 1 | 1 | 19.6748 | +0.01 (+1.01%) | 9,570,000 |