Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | HKD | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | +0.07 (+2.46%) | 170,000 |
9 Jul 2019 | HKD | 2.9 | 2.9 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 114,000 |
8 Jul 2019 | HKD | 2.96 | 2.96 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 110,000 |
5 Jul 2019 | HKD | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 30,000 |
4 Jul 2019 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | +0.01 (+0.34%) | 54,000 |
3 Jul 2019 | HKD | 2.93 | 2.96 | 2.85 | 2.92 | 2.92 | +0.03 (+1.04%) | 222,000 |
2 Jul 2019 | HKD | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 142,000 |
1 Jul 2019 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.82 | 2.88 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 372,000 |
27 Jun 2019 | HKD | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 82,000 |
26 Jun 2019 | HKD | 2.9 | 2.9 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 90,000 |
25 Jun 2019 | HKD | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 156,000 |
24 Jun 2019 | HKD | 2.86 | 2.9 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 148,000 |
21 Jun 2019 | HKD | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | -0.26 (-8.33%) | 310,000 |
20 Jun 2019 | HKD | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 334,000 |
19 Jun 2019 | HKD | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 378,000 |
18 Jun 2019 | HKD | 2.99 | 3.07 | 2.96 | 3.07 | 3.07 | +0.08 (+2.68%) | 106,000 |
17 Jun 2019 | HKD | 2.99 | 3 | 2.98 | 2.99 | 2.99 | +0.03 (+1.01%) | 58,000 |
14 Jun 2019 | HKD | 2.94 | 2.97 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 260,000 |
13 Jun 2019 | HKD | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 314,000 |
12 Jun 2019 | HKD | 3 | 3.1 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 767,237 |
11 Jun 2019 | HKD | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 304,000 |
10 Jun 2019 | HKD | 2.9 | 2.98 | 2.88 | 2.97 | 2.97 | +0.07 (+2.41%) | 184,000 |
7 Jun 2019 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.88 | 2.9 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 30,000 |
5 Jun 2019 | HKD | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 192,000 |
4 Jun 2019 | HKD | 2.93 | 2.93 | 2.82 | 2.9 | 2.9 | -0.03 (-1.02%) | 538,000 |
3 Jun 2019 | HKD | 2.95 | 2.95 | 2.83 | 2.93 | 2.93 | 0.0 (0.0%) | 396,000 |
31 May 2019 | HKD | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 372,000 |
30 May 2019 | HKD | 3 | 3 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 1,081,874 |