Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 2.93 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 926,000 |
26 Sep 2019 | HKD | 2.96 | 2.97 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 744,000 |
25 Sep 2019 | HKD | 2.89 | 2.97 | 2.89 | 2.96 | 2.96 | +0.09 (+3.14%) | 1,052,000 |
24 Sep 2019 | HKD | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 438,000 |
23 Sep 2019 | HKD | 2.8 | 2.89 | 2.8 | 2.87 | 2.87 | +0.06 (+2.14%) | 460,000 |
20 Sep 2019 | HKD | 2.85 | 2.91 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 1,128,000 |
19 Sep 2019 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 370,000 |
18 Sep 2019 | HKD | 2.87 | 2.9 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,007,700 |
17 Sep 2019 | HKD | 2.85 | 2.95 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 1,554,000 |
16 Sep 2019 | HKD | 2.84 | 2.86 | 2.78 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,362,000 |
13 Sep 2019 | HKD | 2.66 | 2.85 | 2.65 | 2.85 | 2.85 | +0.17 (+6.34%) | 2,558,000 |
12 Sep 2019 | HKD | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,116,000 |
11 Sep 2019 | HKD | 2.71 | 2.73 | 2.64 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,352,000 |
10 Sep 2019 | HKD | 2.84 | 2.87 | 2.6 | 2.71 | 2.71 | -0.12 (-4.24%) | 2,704,000 |
9 Sep 2019 | HKD | 2.74 | 2.85 | 2.74 | 2.83 | 2.83 | +0.09 (+3.28%) | 2,496,000 |
6 Sep 2019 | HKD | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | +0.11 (+4.18%) | 2,496,000 |
5 Sep 2019 | HKD | 2.58 | 2.67 | 2.56 | 2.63 | 2.63 | +0.05 (+1.94%) | 3,628,000 |
4 Sep 2019 | HKD | 2.53 | 2.6 | 2.53 | 2.58 | 2.58 | +0.05 (+1.98%) | 1,600,000 |
3 Sep 2019 | HKD | 2.3 | 2.53 | 2.29 | 2.53 | 2.53 | +0.18 (+7.66%) | 7,108,000 |
2 Sep 2019 | HKD | 2.27 | 2.35 | 2.22 | 2.35 | 2.35 | +0.07 (+3.07%) | 6,600,000 |
30 Aug 2019 | HKD | 2.12 | 2.3 | 2.09 | 2.28 | 2.28 | +0.1 (+4.59%) | 1,558,000 |
29 Aug 2019 | HKD | 2.19 | 2.24 | 2.11 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,590,000 |
28 Aug 2019 | HKD | 2.21 | 2.25 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 1,348,000 |
27 Aug 2019 | HKD | 2.15 | 2.2 | 2.06 | 2.19 | 2.19 | +0.06 (+2.82%) | 1,050,000 |
26 Aug 2019 | HKD | 2.08 | 2.15 | 2.03 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,830,000 |
23 Aug 2019 | HKD | 2.09 | 2.16 | 2.04 | 2.1 | 2.1 | +0.01 (+0.48%) | 9,672,000 |
22 Aug 2019 | HKD | 1.93 | 2.1 | 1.93 | 2.09 | 2.09 | +0.12 (+6.09%) | 56,106,000 |
21 Aug 2019 | HKD | 1.74 | 2.03 | 1.71 | 1.97 | 1.97 | +0.23 (+13.22%) | 27,574,000 |
20 Aug 2019 | HKD | 1.68 | 1.85 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,770,000 |
19 Aug 2019 | HKD | 1.86 | 1.86 | 1.7 | 1.71 | 1.71 | -0.15 (-8.06%) | 1,436,000 |