Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | HKD | 2.39 | 2.5 | 2.39 | 2.49 | 2.49 | +0.1 (+4.18%) | 45,000 |
3 Jul 2019 | HKD | 2.4 | 2.42 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 297,500 |
2 Jul 2019 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 202,500 |
1 Jul 2019 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.28 | 2.5 | 2.19 | 2.5 | 2.5 | +0.22 (+9.65%) | 815,000 |
27 Jun 2019 | HKD | 2.27 | 2.32 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 5,327,500 |
26 Jun 2019 | HKD | 2.27 | 2.3 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 467,500 |
25 Jun 2019 | HKD | 2.34 | 2.35 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 522,500 |
24 Jun 2019 | HKD | 2.3 | 2.35 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 552,500 |
21 Jun 2019 | HKD | 2.28 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 532,500 |
20 Jun 2019 | HKD | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | +0.06 (+2.70%) | 667,500 |
19 Jun 2019 | HKD | 2.2 | 2.22 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 325,000 |
18 Jun 2019 | HKD | 2.15 | 2.2 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 395,000 |
17 Jun 2019 | HKD | 2.1 | 2.15 | 2.08 | 2.15 | 2.15 | +0.05 (+2.38%) | 362,500 |
14 Jun 2019 | HKD | 2.05 | 2.1 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 595,000 |
13 Jun 2019 | HKD | 2 | 2.12 | 1.97 | 2.05 | 2.05 | +0.05 (+2.50%) | 425,000 |
12 Jun 2019 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 425,000 |
11 Jun 2019 | HKD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 450,000 |
10 Jun 2019 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 437,500 |
7 Jun 2019 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.01 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 480,000 |
5 Jun 2019 | HKD | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 510,000 |
4 Jun 2019 | HKD | 2.01 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 247,500 |
3 Jun 2019 | HKD | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,065,000 |
31 May 2019 | HKD | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 400,000 |
30 May 2019 | HKD | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 530,000 |
29 May 2019 | HKD | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 435,000 |
28 May 2019 | HKD | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 347,500 |
27 May 2019 | HKD | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 435,000 |
24 May 2019 | HKD | 2.03 | 2.07 | 1.99 | 2.07 | 2.07 | +0.04 (+1.97%) | 425,000 |