Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.04 | 2.13 | 2.04 | 2.13 | 2.1214 | +0.02 (+0.95%) | 22,089 |
5 Jul 2019 | HKD | 2.1 | 2.11 | 2.09 | 2.11 | 2.1015 | -0.03 (-1.40%) | 48,194 |
4 Jul 2019 | HKD | 2.1 | 2.14 | 2.09 | 2.14 | 2.1314 | +0.03 (+1.42%) | 20,081 |
3 Jul 2019 | HKD | 2.14 | 2.14 | 2.1 | 2.11 | 2.1015 | +0.03 (+1.44%) | 126,508 |
2 Jul 2019 | HKD | 2.1 | 2.1 | 2.08 | 2.08 | 2.0716 | -0.03 (-1.42%) | 21,092 |
1 Jul 2019 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.1015 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.1 | 2.11 | 2.06 | 2.11 | 2.1015 | +0.01 (+0.48%) | 61,246 |
27 Jun 2019 | HKD | 2.09 | 2.11 | 2.09 | 2.1 | 2.0916 | +0.01 (+0.48%) | 201,832 |
26 Jun 2019 | HKD | 2.09 | 2.09 | 2.06 | 2.09 | 2.0816 | 0.0 (0.0%) | 72,290 |
25 Jun 2019 | HKD | 2.03 | 2.09 | 2.03 | 2.09 | 2.0816 | -0.01 (-0.48%) | 42,169 |
24 Jun 2019 | HKD | 2.04 | 2.1 | 2.04 | 2.1 | 2.0916 | +0.05 (+2.44%) | 3,012 |
21 Jun 2019 | HKD | 2.06 | 2.06 | 2.05 | 2.05 | 2.0418 | -0.04 (-1.91%) | 169,681 |
20 Jun 2019 | HKD | 2.04 | 2.1 | 2.04 | 2.09 | 2.0816 | +0.03 (+1.46%) | 131,528 |
19 Jun 2019 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.0517 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 2.1 | 2.1 | 2.06 | 2.06 | 2.0517 | -0.06 (-2.83%) | 45,181 |
17 Jun 2019 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.1115 | +0.03 (+1.44%) | 1,004 |
14 Jun 2019 | HKD | 2.02 | 2.09 | 2.02 | 2.09 | 2.0816 | -0.01 (-0.48%) | 17,189 |
13 Jun 2019 | HKD | 2.03 | 2.1 | 2.02 | 2.1 | 2.0916 | +0.05 (+2.44%) | 82,381 |
12 Jun 2019 | HKD | 2.08 | 2.12 | 2.05 | 2.05 | 2.0418 | -0.04 (-1.91%) | 128,576 |
11 Jun 2019 | HKD | 2.08 | 2.15 | 2.08 | 2.09 | 2.0816 | +0.01 (+0.48%) | 103,591 |
10 Jun 2019 | HKD | 2.1 | 2.11 | 2.08 | 2.08 | 2.0716 | 0.0 (0.0%) | 61,246 |
7 Jun 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.0716 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.15 | 2.15 | 2.08 | 2.08 | 2.0716 | -0.04 (-1.89%) | 24,097 |
5 Jun 2019 | HKD | 2.08 | 2.12 | 2.08 | 2.12 | 2.1115 | +0.03 (+1.44%) | 128,516 |
4 Jun 2019 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.0816 | 0.0 (0.0%) | 0 |
3 Jun 2019 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.0816 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 2.07 | 2.13 | 2.07 | 2.09 | 2.0816 | +0.02 (+0.97%) | 12,048 |
30 May 2019 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.0617 | 0.0 (0.0%) | 2,201 |
29 May 2019 | HKD | 2.12 | 2.12 | 2.05 | 2.07 | 2.0617 | -0.07 (-3.27%) | 166,669 |
28 May 2019 | HKD | 2.1 | 2.14 | 2.1 | 2.14 | 2.1314 | 0.0 (0.0%) | 2,008 |