Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | HKD | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 16,000 |
1 Oct 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.28 | 2.33 | 2.2 | 2.2 | 2.2 | -0.16 (-6.78%) | 902,000 |
27 Sep 2019 | HKD | 2.3 | 2.36 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 24,000 |
26 Sep 2019 | HKD | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 12,000 |
25 Sep 2019 | HKD | 2.31 | 2.35 | 2.26 | 2.31 | 2.31 | +0.01 (+0.43%) | 138,000 |
24 Sep 2019 | HKD | 2.36 | 2.37 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 156,000 |
23 Sep 2019 | HKD | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 4,000 |
20 Sep 2019 | HKD | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 38,873 |
19 Sep 2019 | HKD | 2.46 | 2.47 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 70,000 |
18 Sep 2019 | HKD | 2.4 | 2.46 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 88,002 |
17 Sep 2019 | HKD | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 58,000 |
16 Sep 2019 | HKD | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 162,000 |
13 Sep 2019 | HKD | 2.44 | 2.48 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 750,000 |
12 Sep 2019 | HKD | 2.41 | 2.43 | 2.36 | 2.42 | 2.42 | -0.01 (-0.41%) | 610,832 |
11 Sep 2019 | HKD | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 338,771 |
10 Sep 2019 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 134,000 |
9 Sep 2019 | HKD | 2.46 | 2.55 | 2.46 | 2.47 | 2.47 | -0.07 (-2.76%) | 296,000 |
6 Sep 2019 | HKD | 2.5 | 2.54 | 2.5 | 2.54 | 2.54 | +0.09 (+3.67%) | 108,000 |
5 Sep 2019 | HKD | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 114,000 |
4 Sep 2019 | HKD | 2.49 | 2.5 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 543,443 |
3 Sep 2019 | HKD | 2.5 | 2.5 | 2.42 | 2.49 | 2.49 | -0.01 (-0.40%) | 180,000 |
2 Sep 2019 | HKD | 2.51 | 2.51 | 2.44 | 2.5 | 2.5 | +0.06 (+2.46%) | 102,000 |
30 Aug 2019 | HKD | 2.6 | 2.6 | 2.41 | 2.44 | 2.44 | -0.15 (-5.79%) | 1,710,756 |
29 Aug 2019 | HKD | 2.59 | 2.59 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 78,000 |
28 Aug 2019 | HKD | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 10,000 |
27 Aug 2019 | HKD | 2.53 | 2.61 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 102,000 |
26 Aug 2019 | HKD | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | -0.06 (-2.26%) | 128,000 |
23 Aug 2019 | HKD | 2.6 | 2.67 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 342,000 |
22 Aug 2019 | HKD | 2.6 | 2.69 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 348,000 |