Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 2.1418 | 2.1618 | 2.1318 | 2.1618 | 2.16 | +0.02 (+0.93%) | 1,574,000 |
15 Aug 2019 | HKD | 2.0817 | 2.1818 | 2.0717 | 2.1418 | 2.14 | +0.02 (+0.95%) | 3,870,000 |
14 Aug 2019 | HKD | 2.1518 | 2.1718 | 2.1017 | 2.1217 | 2.12 | -0.01 (-0.47%) | 1,723,467 |
13 Aug 2019 | HKD | 2.1217 | 2.1418 | 2.0817 | 2.1318 | 2.13 | -0.02 (-0.93%) | 1,958,395 |
12 Aug 2019 | HKD | 2.1518 | 2.2519 | 2.1418 | 2.1518 | 2.15 | 0.0 (0.0%) | 8,951,280 |
9 Aug 2019 | HKD | 2.1518 | 2.1918 | 2.1217 | 2.1518 | 2.15 | 0.0 (0.0%) | 3,012,304 |
8 Aug 2019 | HKD | 2.0517 | 2.1518 | 2.0417 | 2.1518 | 2.15 | +0.12 (+5.91%) | 5,274,286 |
7 Aug 2019 | HKD | 2.0817 | 2.1017 | 2.0317 | 2.0317 | 2.03 | -0.04 (-1.93%) | 791,178 |
6 Aug 2019 | HKD | 1.9716 | 2.0817 | 1.9416 | 2.0717 | 2.07 | +0.09 (+4.55%) | 5,651,641 |
5 Aug 2019 | HKD | 2.0617 | 2.0817 | 1.9716 | 1.9816 | 1.98 | -0.13 (-6.16%) | 4,367,122 |
2 Aug 2019 | HKD | 2.0917 | 2.1518 | 2.0617 | 2.1117 | 2.11 | -0.02 (-0.94%) | 1,707,170 |
1 Aug 2019 | HKD | 2.0917 | 2.1618 | 2.0417 | 2.1318 | 2.13 | +0.04 (+1.92%) | 4,240,000 |
31 Jul 2019 | HKD | 2.1318 | 2.1418 | 2.0417 | 2.0917 | 2.09 | -0.04 (-1.88%) | 2,328,000 |
30 Jul 2019 | HKD | 2.1518 | 2.1518 | 2.1318 | 2.1318 | 2.13 | 0.0 (0.0%) | 350,000 |
29 Jul 2019 | HKD | 2.1618 | 2.1618 | 2.1017 | 2.1318 | 2.13 | -0.03 (-1.39%) | 5,767,491 |
26 Jul 2019 | HKD | 2.1718 | 2.1918 | 2.1518 | 2.1618 | 2.16 | -0.01 (-0.46%) | 678,000 |
25 Jul 2019 | HKD | 2.1718 | 2.1918 | 2.1718 | 2.1718 | 2.17 | -0.03 (-1.36%) | 466,000 |
24 Jul 2019 | HKD | 2.2118 | 2.2218 | 2.1618 | 2.2018 | 2.2 | 0.0 (0.0%) | 4,463,762 |
23 Jul 2019 | HKD | 2.1918 | 2.2418 | 2.1918 | 2.2018 | 2.2 | +0.01 (+0.46%) | 4,040,000 |
22 Jul 2019 | HKD | 2.1918 | 2.2519 | 2.1718 | 2.1918 | 2.19 | -0.01 (-0.45%) | 1,696,491 |
19 Jul 2019 | HKD | 2.1618 | 2.2118 | 2.1618 | 2.2018 | 2.2 | +0.04 (+1.85%) | 5,794,000 |
18 Jul 2019 | HKD | 2.1618 | 2.1818 | 2.1518 | 2.1618 | 2.16 | 0.0 (0.0%) | 613,843 |
17 Jul 2019 | HKD | 2.2218 | 2.2218 | 2.1618 | 2.1618 | 2.16 | -0.04 (-1.82%) | 1,057,000 |
16 Jul 2019 | HKD | 2.1818 | 2.2018 | 2.1618 | 2.2018 | 2.2 | +0.02 (+0.92%) | 6,894,000 |
15 Jul 2019 | HKD | 2.1818 | 2.2018 | 2.1117 | 2.1818 | 2.18 | -0.03 (-1.36%) | 4,954,105 |
12 Jul 2019 | HKD | 2.2118 | 2.2318 | 2.1918 | 2.2118 | 2.21 | 0.0 (0.0%) | 4,243,783 |
11 Jul 2019 | HKD | 2.2819 | 2.2819 | 2.2018 | 2.2118 | 2.21 | -0.04 (-1.78%) | 9,451,780 |
10 Jul 2019 | HKD | 2.2218 | 2.3419 | 2.2218 | 2.2519 | 2.25 | +0.03 (+1.35%) | 6,473,113 |
9 Jul 2019 | HKD | 2.2819 | 2.3019 | 2.2218 | 2.2218 | 2.22 | -0.07 (-3.06%) | 2,728,000 |
8 Jul 2019 | HKD | 2.3619 | 2.3619 | 2.2719 | 2.2919 | 2.29 | +0.002 (+0.08%) | 7,916,773 |