Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 2.63 | 2.98 | 2.63 | 2.85 | 2.85 | +0.22 (+8.37%) | 11,794,000 |
27 Sep 2019 | HKD | 2.65 | 2.69 | 2.56 | 2.63 | 2.63 | 0.0 (0.0%) | 10,542,000 |
26 Sep 2019 | HKD | 2.6 | 2.72 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 7,360,000 |
25 Sep 2019 | HKD | 2.51 | 2.63 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 5,882,000 |
24 Sep 2019 | HKD | 2.51 | 2.56 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 8,859,800 |
23 Sep 2019 | HKD | 2.41 | 2.51 | 2.41 | 2.5 | 2.5 | +0.08 (+3.31%) | 5,704,000 |
20 Sep 2019 | HKD | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 3,368,000 |
19 Sep 2019 | HKD | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,162,000 |
18 Sep 2019 | HKD | 2.39 | 2.42 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 4,136,000 |
17 Sep 2019 | HKD | 2.39 | 2.41 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 2,406,000 |
16 Sep 2019 | HKD | 2.39 | 2.4 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 2,977,000 |
13 Sep 2019 | HKD | 2.39 | 2.39 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,716,000 |
12 Sep 2019 | HKD | 2.31 | 2.42 | 2.29 | 2.37 | 2.37 | +0.06 (+2.60%) | 5,376,000 |
11 Sep 2019 | HKD | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 2,918,000 |
10 Sep 2019 | HKD | 2.39 | 2.39 | 2.15 | 2.31 | 2.31 | -0.06 (-2.53%) | 5,738,000 |
9 Sep 2019 | HKD | 2.46 | 2.46 | 2.36 | 2.37 | 2.37 | -0.09 (-3.66%) | 3,138,000 |
6 Sep 2019 | HKD | 2.45 | 2.48 | 2.42 | 2.46 | 2.46 | +0.02 (+0.82%) | 3,514,000 |
5 Sep 2019 | HKD | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,722,000 |
4 Sep 2019 | HKD | 2.4 | 2.42 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,880,000 |
3 Sep 2019 | HKD | 2.42 | 2.45 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 4,046,000 |
2 Sep 2019 | HKD | 2.42 | 2.45 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 2,480,000 |
30 Aug 2019 | HKD | 2.34 | 2.43 | 2.3 | 2.42 | 2.42 | +0.08 (+3.42%) | 5,014,000 |
29 Aug 2019 | HKD | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 3,782,000 |
28 Aug 2019 | HKD | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,788,000 |
27 Aug 2019 | HKD | 2.42 | 2.43 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,376,986 |
26 Aug 2019 | HKD | 2.4 | 2.44 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,308,000 |
23 Aug 2019 | HKD | 2.46 | 2.47 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 3,730,000 |
22 Aug 2019 | HKD | 2.44 | 2.49 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,448,000 |
21 Aug 2019 | HKD | 2.36 | 2.5 | 2.36 | 2.48 | 2.48 | +0.11 (+4.64%) | 6,674,000 |
20 Aug 2019 | HKD | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | 0.0 (0.0%) | 2,762,000 |