Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.34 | 2.37 | 2.3 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,096,169 |
5 Jul 2019 | HKD | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 2,082,000 |
4 Jul 2019 | HKD | 2.43 | 2.46 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,892,000 |
3 Jul 2019 | HKD | 2.44 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,550,000 |
2 Jul 2019 | HKD | 2.45 | 2.46 | 2.42 | 2.44 | 2.44 | -0.03 (-1.21%) | 1,780,000 |
1 Jul 2019 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.37 | 2.47 | 2.36 | 2.47 | 2.47 | +0.08 (+3.35%) | 4,386,000 |
27 Jun 2019 | HKD | 2.34 | 2.4 | 2.34 | 2.39 | 2.39 | +0.03 (+1.27%) | 1,936,000 |
26 Jun 2019 | HKD | 2.36 | 2.45 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 18,262,000 |
25 Jun 2019 | HKD | 2.37 | 2.4 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,292,000 |
24 Jun 2019 | HKD | 2.34 | 2.43 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 3,132,000 |
21 Jun 2019 | HKD | 2.28 | 2.38 | 2.26 | 2.34 | 2.34 | +0.08 (+3.54%) | 3,540,000 |
20 Jun 2019 | HKD | 2.28 | 2.31 | 2.22 | 2.26 | 2.26 | -0.02 (-0.88%) | 2,666,000 |
19 Jun 2019 | HKD | 2.38 | 2.49 | 2.23 | 2.28 | 2.28 | -0.07 (-2.98%) | 21,700,000 |
18 Jun 2019 | HKD | 2.3 | 2.35 | 2.26 | 2.35 | 2.35 | +0.04 (+1.73%) | 7,178,000 |
17 Jun 2019 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 2,168,000 |
14 Jun 2019 | HKD | 2.27 | 2.34 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 7,570,000 |
13 Jun 2019 | HKD | 2.28 | 2.29 | 2.13 | 2.28 | 2.28 | -0.03 (-1.30%) | 7,206,000 |
12 Jun 2019 | HKD | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | +0.04 (+1.76%) | 3,026,000 |
11 Jun 2019 | HKD | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 4,660,790 |
10 Jun 2019 | HKD | 2.32 | 2.32 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 2,254,567 |
7 Jun 2019 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.36 | 2.37 | 2.28 | 2.29 | 2.29 | -0.08 (-3.38%) | 3,904,000 |
5 Jun 2019 | HKD | 2.45 | 2.46 | 2.33 | 2.37 | 2.37 | -0.05 (-2.07%) | 3,784,000 |
4 Jun 2019 | HKD | 2.44 | 2.46 | 2.29 | 2.42 | 2.42 | -0.04 (-1.63%) | 9,038,938 |
3 Jun 2019 | HKD | 2.51 | 2.55 | 2.4 | 2.46 | 2.46 | -0.04 (-1.60%) | 12,398,340 |
31 May 2019 | HKD | 2.41 | 2.57 | 2.35 | 2.5 | 2.5 | +0.11 (+4.60%) | 36,400,000 |
30 May 2019 | HKD | 2.2 | 2.47 | 2.2 | 2.39 | 2.39 | +0.19 (+8.64%) | 31,572,000 |
29 May 2019 | HKD | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 3,628,000 |
28 May 2019 | HKD | 2.18 | 2.24 | 2.08 | 2.24 | 2.24 | +0.04 (+1.82%) | 12,878,000 |