Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.31 | 2.31 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 110,000 |
16 Aug 2019 | HKD | 2.3 | 2.33 | 2.24 | 2.33 | 2.33 | -0.01 (-0.43%) | 30,000 |
15 Aug 2019 | HKD | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | +0.1 (+4.46%) | 120,000 |
14 Aug 2019 | HKD | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 280,000 |
13 Aug 2019 | HKD | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | -0.05 (-2.14%) | 90,000 |
12 Aug 2019 | HKD | 2.29 | 2.36 | 2.26 | 2.34 | 2.34 | +0.05 (+2.18%) | 290,000 |
9 Aug 2019 | HKD | 2.25 | 2.29 | 2.21 | 2.29 | 2.29 | -0.02 (-0.87%) | 270,000 |
8 Aug 2019 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 310,000 |
7 Aug 2019 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 120,000 |
6 Aug 2019 | HKD | 2.29 | 2.31 | 2.22 | 2.31 | 2.31 | 0.0 (0.0%) | 280,000 |
5 Aug 2019 | HKD | 2.31 | 2.4 | 2.23 | 2.31 | 2.31 | -0.18 (-7.23%) | 210,000 |
2 Aug 2019 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
1 Aug 2019 | HKD | 2.32 | 2.49 | 2.32 | 2.49 | 2.49 | -0.09 (-3.49%) | 30,000 |
31 Jul 2019 | HKD | 2.36 | 2.6 | 2.34 | 2.58 | 2.58 | +0.24 (+10.26%) | 180,000 |
30 Jul 2019 | HKD | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | +0.11 (+4.93%) | 140,000 |
29 Jul 2019 | HKD | 2.28 | 2.28 | 2.2 | 2.23 | 2.23 | -0.05 (-2.19%) | 480,000 |
26 Jul 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 2.3 | 2.34 | 2.25 | 2.28 | 2.28 | -0.07 (-2.98%) | 320,000 |
24 Jul 2019 | HKD | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 80,000 |
23 Jul 2019 | HKD | 2.3 | 2.4 | 2.25 | 2.4 | 2.4 | +0.12 (+5.26%) | 480,000 |
22 Jul 2019 | HKD | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 230,000 |
19 Jul 2019 | HKD | 2.47 | 2.47 | 2.3 | 2.3 | 2.3 | -0.17 (-6.88%) | 150,000 |
18 Jul 2019 | HKD | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 40,120 |
17 Jul 2019 | HKD | 2.52 | 2.52 | 2.5 | 2.51 | 2.51 | +0.08 (+3.29%) | 80,000 |
16 Jul 2019 | HKD | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -0.01 (-0.41%) | 160,000 |
15 Jul 2019 | HKD | 2.55 | 2.6 | 2.44 | 2.44 | 2.44 | -0.08 (-3.17%) | 400,000 |
12 Jul 2019 | HKD | 2.5 | 2.53 | 2.5 | 2.52 | 2.52 | +0.12 (+5%) | 320,000 |
11 Jul 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 40,000 |
10 Jul 2019 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | +0.02 (+0.85%) | 80,000 |
9 Jul 2019 | HKD | 2.48 | 2.48 | 2.35 | 2.36 | 2.36 | +0.06 (+2.61%) | 110,000 |