Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 2.63 | 2.69 | 2.61 | 2.68 | 2.68 | +0.02 (+0.75%) | 126,000 |
30 Aug 2019 | HKD | 2.7 | 2.7 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 36,000 |
29 Aug 2019 | HKD | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 59,139 |
28 Aug 2019 | HKD | 2.64 | 2.76 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 69,000 |
27 Aug 2019 | HKD | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 201,000 |
26 Aug 2019 | HKD | 2.66 | 2.71 | 2.64 | 2.68 | 2.68 | 0.0 (0.0%) | 175,000 |
23 Aug 2019 | HKD | 2.65 | 2.74 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 598,000 |
22 Aug 2019 | HKD | 2.66 | 2.69 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 163,000 |
21 Aug 2019 | HKD | 2.69 | 2.74 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 135,000 |
20 Aug 2019 | HKD | 2.73 | 2.79 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 227,000 |
19 Aug 2019 | HKD | 2.66 | 2.77 | 2.66 | 2.7 | 2.7 | +0.05 (+1.89%) | 246,000 |
16 Aug 2019 | HKD | 2.7 | 2.73 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 198,000 |
15 Aug 2019 | HKD | 2.66 | 2.73 | 2.63 | 2.69 | 2.69 | -0.05 (-1.82%) | 281,000 |
14 Aug 2019 | HKD | 2.77 | 2.79 | 2.74 | 2.74 | 2.74 | +0.03 (+1.11%) | 187,000 |
13 Aug 2019 | HKD | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -0.13 (-4.58%) | 337,000 |
12 Aug 2019 | HKD | 2.86 | 2.9 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 314,000 |
9 Aug 2019 | HKD | 2.95 | 2.95 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 172,000 |
8 Aug 2019 | HKD | 3.07 | 3.07 | 2.91 | 2.95 | 2.95 | -0.06 (-1.99%) | 572,465 |
7 Aug 2019 | HKD | 2.94 | 3.1 | 2.94 | 3.01 | 3.01 | +0.01 (+0.33%) | 244,000 |
6 Aug 2019 | HKD | 2.71 | 3.09 | 2.7 | 3 | 3 | +0.16 (+5.63%) | 1,390,465 |
5 Aug 2019 | HKD | 2.85 | 3 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 272,000 |
2 Aug 2019 | HKD | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 346,000 |
1 Aug 2019 | HKD | 3.12 | 3.12 | 2.9 | 2.9 | 2.9 | -0.22 (-7.05%) | 1,606,465 |
31 Jul 2019 | HKD | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 144,000 |
30 Jul 2019 | HKD | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 151,000 |
29 Jul 2019 | HKD | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 234,000 |
26 Jul 2019 | HKD | 3.13 | 3.17 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 299,000 |
25 Jul 2019 | HKD | 3.23 | 3.25 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 215,000 |
24 Jul 2019 | HKD | 3.16 | 3.25 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 345,000 |
23 Jul 2019 | HKD | 3.23 | 3.3 | 3.08 | 3.16 | 3.16 | -0.07 (-2.17%) | 336,000 |