Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | HKD | 2.58 | 2.72 | 2.58 | 2.67 | 2.67 | +0.03 (+1.14%) | 412,000 |
20 Aug 2019 | HKD | 2.54 | 2.67 | 2.54 | 2.64 | 2.64 | +0.06 (+2.33%) | 250,000 |
19 Aug 2019 | HKD | 2.59 | 2.65 | 2.55 | 2.58 | 2.58 | +0.01 (+0.39%) | 1,006,000 |
16 Aug 2019 | HKD | 2.55 | 2.6 | 2.55 | 2.57 | 2.57 | -0.11 (-4.10%) | 192,000 |
15 Aug 2019 | HKD | 2.47 | 2.69 | 2.47 | 2.68 | 2.68 | +0.11 (+4.28%) | 302,000 |
14 Aug 2019 | HKD | 2.54 | 2.62 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 236,000 |
13 Aug 2019 | HKD | 2.54 | 2.6 | 2.52 | 2.56 | 2.56 | -0.02 (-0.78%) | 412,000 |
12 Aug 2019 | HKD | 2.6 | 2.61 | 2.52 | 2.58 | 2.58 | -0.07 (-2.64%) | 1,480,000 |
9 Aug 2019 | HKD | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 62,000 |
8 Aug 2019 | HKD | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 176,000 |
7 Aug 2019 | HKD | 2.6 | 2.65 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 104,000 |
6 Aug 2019 | HKD | 2.61 | 2.64 | 2.6 | 2.62 | 2.62 | -0.07 (-2.60%) | 576,000 |
5 Aug 2019 | HKD | 2.74 | 2.74 | 2.61 | 2.69 | 2.69 | -0.1 (-3.58%) | 76,000 |
2 Aug 2019 | HKD | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -0.07 (-2.45%) | 186,000 |
1 Aug 2019 | HKD | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 228,000 |
31 Jul 2019 | HKD | 2.9 | 2.99 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 104,330 |
30 Jul 2019 | HKD | 2.85 | 2.9 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 106,000 |
29 Jul 2019 | HKD | 2.87 | 2.9 | 2.83 | 2.86 | 2.86 | -0.06 (-2.05%) | 190,000 |
26 Jul 2019 | HKD | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 80,000 |
25 Jul 2019 | HKD | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | -0.04 (-1.36%) | 26,000 |
24 Jul 2019 | HKD | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | +0.07 (+2.43%) | 152,000 |
23 Jul 2019 | HKD | 2.87 | 2.9 | 2.84 | 2.88 | 2.88 | -0.01 (-0.35%) | 634,000 |
22 Jul 2019 | HKD | 2.92 | 2.92 | 2.85 | 2.89 | 2.89 | -0.04 (-1.37%) | 412,000 |
19 Jul 2019 | HKD | 2.9 | 2.93 | 2.85 | 2.93 | 2.93 | +0.03 (+1.03%) | 80,000 |
18 Jul 2019 | HKD | 2.89 | 2.9 | 2.84 | 2.9 | 2.9 | +0.01 (+0.35%) | 414,000 |
17 Jul 2019 | HKD | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 370,000 |
16 Jul 2019 | HKD | 2.84 | 2.91 | 2.84 | 2.9 | 2.9 | +0.04 (+1.40%) | 202,000 |
15 Jul 2019 | HKD | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -0.05 (-1.72%) | 218,000 |
12 Jul 2019 | HKD | 2.93 | 2.95 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 254,000 |
11 Jul 2019 | HKD | 2.92 | 2.93 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 318,000 |