Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | HKD | 2.22 | 2.37 | 2.2 | 2.29 | 2.29 | +0.07 (+3.15%) | 237,500 |
14 Aug 2019 | HKD | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 120,000 |
13 Aug 2019 | HKD | 2.21 | 2.25 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 540,000 |
12 Aug 2019 | HKD | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 90,000 |
9 Aug 2019 | HKD | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 160,000 |
8 Aug 2019 | HKD | 2.22 | 2.24 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 167,500 |
7 Aug 2019 | HKD | 2.21 | 2.25 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 97,500 |
6 Aug 2019 | HKD | 2.2 | 2.23 | 2.15 | 2.21 | 2.21 | +0.01 (+0.45%) | 452,500 |
5 Aug 2019 | HKD | 2.24 | 2.26 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 2,092,500 |
2 Aug 2019 | HKD | 2.25 | 2.25 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 57,500 |
1 Aug 2019 | HKD | 2.21 | 2.27 | 2.18 | 2.25 | 2.25 | +0.04 (+1.81%) | 457,500 |
31 Jul 2019 | HKD | 2.29 | 2.31 | 2.21 | 2.21 | 2.21 | -0.08 (-3.49%) | 277,500 |
30 Jul 2019 | HKD | 2.32 | 2.34 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 457,500 |
29 Jul 2019 | HKD | 2.32 | 2.35 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 672,500 |
26 Jul 2019 | HKD | 2.31 | 2.37 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 870,000 |
25 Jul 2019 | HKD | 2.3 | 2.35 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 870,000 |
24 Jul 2019 | HKD | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 880,000 |
23 Jul 2019 | HKD | 2.33 | 2.34 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 955,000 |
22 Jul 2019 | HKD | 2.34 | 2.35 | 2.27 | 2.33 | 2.33 | -0.01 (-0.43%) | 440,000 |
19 Jul 2019 | HKD | 2.35 | 2.38 | 2.27 | 2.34 | 2.34 | -0.01 (-0.43%) | 837,500 |
18 Jul 2019 | HKD | 2.35 | 2.38 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 485,000 |
17 Jul 2019 | HKD | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 442,500 |
16 Jul 2019 | HKD | 2.35 | 2.4 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 427,500 |
15 Jul 2019 | HKD | 2.35 | 2.41 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 440,000 |
12 Jul 2019 | HKD | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 467,500 |
11 Jul 2019 | HKD | 2.31 | 2.38 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 322,500 |
10 Jul 2019 | HKD | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 470,000 |
9 Jul 2019 | HKD | 2.36 | 2.38 | 2.29 | 2.32 | 2.32 | -0.04 (-1.69%) | 505,000 |
8 Jul 2019 | HKD | 2.34 | 2.37 | 2.27 | 2.36 | 2.36 | +0.02 (+0.85%) | 35,000 |
5 Jul 2019 | HKD | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -0.15 (-6.02%) | 45,000 |