Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 2.1217 | 2.1618 | 2.0617 | 2.1418 | 2.14 | +0.02 (+0.95%) | 3,704,000 |
26 Sep 2019 | HKD | 2.1518 | 2.1718 | 2.1117 | 2.1217 | 2.12 | +0.01 (+0.47%) | 1,322,106 |
25 Sep 2019 | HKD | 2.1718 | 2.2118 | 2.1117 | 2.1117 | 2.11 | -0.06 (-2.77%) | 1,326,519 |
24 Sep 2019 | HKD | 2.1618 | 2.1818 | 2.1518 | 2.1718 | 2.17 | 0.0 (0.0%) | 898,798 |
23 Sep 2019 | HKD | 2.1718 | 2.1818 | 2.1618 | 2.1718 | 2.17 | -0.03 (-1.36%) | 1,678,091 |
20 Sep 2019 | HKD | 2.1318 | 2.2018 | 2.1117 | 2.2018 | 2.2 | +0.07 (+3.28%) | 3,102,880 |
19 Sep 2019 | HKD | 2.1217 | 2.1518 | 2.1117 | 2.1318 | 2.13 | -0.02 (-0.93%) | 1,356,000 |
18 Sep 2019 | HKD | 2.1518 | 2.1518 | 2.1017 | 2.1518 | 2.15 | -0.01 (-0.46%) | 1,102,000 |
17 Sep 2019 | HKD | 2.1117 | 2.1718 | 2.1117 | 2.1618 | 2.16 | +0.06 (+2.86%) | 1,804,000 |
16 Sep 2019 | HKD | 2.1518 | 2.1818 | 2.1017 | 2.1017 | 2.1 | -0.03 (-1.41%) | 707,541 |
13 Sep 2019 | HKD | 2.1418 | 2.2018 | 2.1117 | 2.1318 | 2.13 | -0.01 (-0.47%) | 1,632,000 |
12 Sep 2019 | HKD | 2.0717 | 2.1518 | 2.0617 | 2.1418 | 2.14 | +0.07 (+3.38%) | 1,501,800 |
11 Sep 2019 | HKD | 2.0717 | 2.1017 | 2.0717 | 2.0717 | 2.07 | +0.01 (+0.49%) | 1,347,057 |
10 Sep 2019 | HKD | 2.1017 | 2.1017 | 2.0617 | 2.0617 | 2.06 | -0.02 (-0.96%) | 1,360,000 |
9 Sep 2019 | HKD | 2.1017 | 2.1117 | 2.0817 | 2.0817 | 2.08 | -0.02 (-0.95%) | 1,574,000 |
6 Sep 2019 | HKD | 2.0917 | 2.1217 | 2.0917 | 2.1017 | 2.1 | 0.0 (0.0%) | 1,609,180 |
5 Sep 2019 | HKD | 2.1017 | 2.1217 | 2.0917 | 2.1017 | 2.1 | +0.022 (+1.04%) | 599,600 |
4 Sep 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.0783 | -0.002 (-0.08%) | 0 |
3 Sep 2019 | HKD | 2.1017 | 2.1017 | 2.0717 | 2.0817 | 2.08 | -0.01 (-0.48%) | 554,000 |
2 Sep 2019 | HKD | 2.1117 | 2.1217 | 2.0817 | 2.0917 | 2.09 | -0.02 (-0.95%) | 304,083 |
30 Aug 2019 | HKD | 2.0817 | 2.1318 | 2.0817 | 2.1117 | 2.11 | +0.01 (+0.48%) | 1,090,400 |
29 Aug 2019 | HKD | 2.1017 | 2.1017 | 2.0617 | 2.1017 | 2.1 | 0.0 (0.0%) | 1,250,200 |
28 Aug 2019 | HKD | 2.0917 | 2.1217 | 2.0917 | 2.1017 | 2.1 | +0.02 (+0.96%) | 870,000 |
27 Aug 2019 | HKD | 2.1017 | 2.1518 | 2.0817 | 2.0817 | 2.08 | -0.02 (-0.95%) | 2,136,000 |
26 Aug 2019 | HKD | 2.1217 | 2.1318 | 2.0717 | 2.1017 | 2.1 | -0.05 (-2.33%) | 1,532,000 |
23 Aug 2019 | HKD | 2.1418 | 2.2218 | 2.1318 | 2.1518 | 2.15 | -0.04 (-1.82%) | 690,000 |
22 Aug 2019 | HKD | 2.1618 | 2.1918 | 2.1217 | 2.1918 | 2.19 | +0.03 (+1.39%) | 1,964,000 |
21 Aug 2019 | HKD | 2.2018 | 2.2318 | 2.1618 | 2.1618 | 2.16 | -0.04 (-1.82%) | 6,482,684 |
20 Aug 2019 | HKD | 2.1918 | 2.2218 | 2.1618 | 2.2018 | 2.2 | +0.01 (+0.46%) | 10,624,399 |
19 Aug 2019 | HKD | 2.1918 | 2.2018 | 2.1318 | 2.1918 | 2.19 | +0.03 (+1.39%) | 4,401,527 |