Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 320,000 |
5 Jul 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 10,000 |
4 Jul 2019 | HKD | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 290,000 |
3 Jul 2019 | HKD | 2.29 | 2.3 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 291,000 |
2 Jul 2019 | HKD | 2.34 | 2.35 | 2.21 | 2.24 | 2.24 | -0.24 (-9.68%) | 210,050 |
1 Jul 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2 | 2.48 | 2 | 2.48 | 2.48 | +0.48 (+24%) | 970,000 |
27 Jun 2019 | HKD | 2.02 | 2.02 | 2 | 2 | 2 | -0.03 (-1.48%) | 150,000 |
26 Jun 2019 | HKD | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 50,000 |
25 Jun 2019 | HKD | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 2,490,000 |
24 Jun 2019 | HKD | 2 | 2 | 2 | 2 | 2 | +0.01 (+0.50%) | 650,000 |
21 Jun 2019 | HKD | 2.03 | 2.03 | 1.9 | 1.99 | 1.99 | -0.03 (-1.49%) | 580,000 |
20 Jun 2019 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | +0.02 (+1%) | 50,000 |
19 Jun 2019 | HKD | 1.99 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 370,000 |
18 Jun 2019 | HKD | 1.99 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 1,740,000 |
17 Jun 2019 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,250,000 |
14 Jun 2019 | HKD | 1.97 | 2.01 | 1.96 | 2 | 2 | 0.0 (0.0%) | 720,000 |
13 Jun 2019 | HKD | 1.99 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 280,000 |
12 Jun 2019 | HKD | 2 | 2.02 | 1.95 | 2.02 | 2.02 | +0.04 (+2.02%) | 800,000 |
11 Jun 2019 | HKD | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 670,000 |
10 Jun 2019 | HKD | 2.02 | 2.05 | 1.97 | 2 | 2 | 0.0 (0.0%) | 890,000 |
7 Jun 2019 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.05 | 2.05 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 160,000 |
5 Jun 2019 | HKD | 2.05 | 2.05 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 1,350,000 |
4 Jun 2019 | HKD | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -0.17 (-7.73%) | 460,000 |
3 Jun 2019 | HKD | 2.13 | 2.2 | 2.1 | 2.2 | 2.2 | -0.1 (-4.35%) | 600,000 |
31 May 2019 | HKD | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 80,000 |
30 May 2019 | HKD | 2.23 | 2.3 | 2.1 | 2.3 | 2.3 | +0.05 (+2.22%) | 850,000 |
29 May 2019 | HKD | 2.18 | 2.25 | 2.13 | 2.25 | 2.25 | +0.11 (+5.14%) | 110,000 |
28 May 2019 | HKD | 2.09 | 2.14 | 2.08 | 2.14 | 2.14 | +0.08 (+3.88%) | 100,000 |