Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 20,000 |
27 Sep 2019 | HKD | 2.05 | 2.05 | 2 | 2 | 2 | -0.05 (-2.44%) | 620,000 |
26 Sep 2019 | HKD | 1.99 | 2.08 | 1.9 | 2.05 | 2.05 | +0.06 (+3.02%) | 140,000 |
25 Sep 2019 | HKD | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | +0.04 (+2.05%) | 340,000 |
24 Sep 2019 | HKD | 1.99 | 2 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 520,000 |
23 Sep 2019 | HKD | 1.95 | 2 | 1.88 | 1.95 | 1.95 | 0.0 (0.0%) | 19,020,000 |
20 Sep 2019 | HKD | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 80,000 |
19 Sep 2019 | HKD | 1.99 | 2 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 1,180,000 |
18 Sep 2019 | HKD | 2.13 | 2.13 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 1,110,000 |
17 Sep 2019 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 500,000 |
16 Sep 2019 | HKD | 2.02 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 1,050,000 |
13 Sep 2019 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | +0.07 (+3.57%) | 1,590,000 |
12 Sep 2019 | HKD | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 100,000 |
11 Sep 2019 | HKD | 1.85 | 2.02 | 1.85 | 2.02 | 2.02 | +0.19 (+10.38%) | 3,520,000 |
10 Sep 2019 | HKD | 2 | 2 | 1.82 | 1.83 | 1.83 | -0.25 (-12.02%) | 400,000 |
9 Sep 2019 | HKD | 2.18 | 2.19 | 2.08 | 2.08 | 2.08 | -0.17 (-7.56%) | 3,390,000 |
6 Sep 2019 | HKD | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 830,000 |
5 Sep 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 580,000 |
4 Sep 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 2.12 | 2.18 | 2.11 | 2.18 | 2.18 | +0.09 (+4.31%) | 3,821,000 |
2 Sep 2019 | HKD | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.08 (-3.69%) | 50,000 |
30 Aug 2019 | HKD | 2.18 | 2.18 | 2.09 | 2.17 | 2.17 | -0.05 (-2.25%) | 120,000 |
29 Aug 2019 | HKD | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 190,000 |
28 Aug 2019 | HKD | 2.23 | 2.24 | 2.08 | 2.21 | 2.21 | -0.01 (-0.45%) | 220,000 |
27 Aug 2019 | HKD | 2.16 | 2.22 | 2.05 | 2.22 | 2.22 | -0.01 (-0.45%) | 220,000 |
26 Aug 2019 | HKD | 2.4 | 2.4 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 100,000 |
23 Aug 2019 | HKD | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 120,000 |
22 Aug 2019 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 10,000 |
21 Aug 2019 | HKD | 2.3 | 2.3 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 70,000 |
20 Aug 2019 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 20,000 |