Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | HKD | 2.28 | 2.3 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 4,830,000 |
25 Sep 2019 | HKD | 2.19 | 2.33 | 2.15 | 2.28 | 2.28 | +0.09 (+4.11%) | 3,310,000 |
24 Sep 2019 | HKD | 2.2 | 2.22 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 477,500 |
23 Sep 2019 | HKD | 2.22 | 2.25 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 460,000 |
20 Sep 2019 | HKD | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 490,000 |
19 Sep 2019 | HKD | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 507,500 |
18 Sep 2019 | HKD | 2.26 | 2.28 | 2.19 | 2.2 | 2.2 | -0.06 (-2.65%) | 482,500 |
17 Sep 2019 | HKD | 2.26 | 2.28 | 2.21 | 2.26 | 2.26 | 0.0 (0.0%) | 455,000 |
16 Sep 2019 | HKD | 2.27 | 2.31 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 447,500 |
13 Sep 2019 | HKD | 2.24 | 2.31 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 440,000 |
12 Sep 2019 | HKD | 2.2 | 2.24 | 2.18 | 2.24 | 2.24 | +0.04 (+1.82%) | 320,000 |
11 Sep 2019 | HKD | 2.2 | 2.24 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 460,000 |
10 Sep 2019 | HKD | 2.25 | 2.27 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 215,000 |
9 Sep 2019 | HKD | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 452,500 |
6 Sep 2019 | HKD | 2.27 | 2.3 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 377,500 |
5 Sep 2019 | HKD | 2.25 | 2.28 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 445,000 |
4 Sep 2019 | HKD | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 445,000 |
3 Sep 2019 | HKD | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 445,000 |
2 Sep 2019 | HKD | 2.27 | 2.33 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 52,500 |
30 Aug 2019 | HKD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 210,000 |
29 Aug 2019 | HKD | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 455,000 |
28 Aug 2019 | HKD | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 447,500 |
27 Aug 2019 | HKD | 2.3 | 2.33 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 190,000 |
26 Aug 2019 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 440,000 |
23 Aug 2019 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 50,000 |
22 Aug 2019 | HKD | 2.3 | 2.34 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 315,000 |
21 Aug 2019 | HKD | 2.28 | 2.32 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 117,500 |
20 Aug 2019 | HKD | 2.3 | 2.32 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 174,700 |
19 Aug 2019 | HKD | 2.28 | 2.33 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 182,500 |
16 Aug 2019 | HKD | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,430,000 |