Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 2.29 | 2.36 | 2.28 | 2.36 | 2.36 | +0.07 (+3.06%) | 8,280,000 |
27 Jun 2019 | HKD | 2.27 | 2.31 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 5,680,000 |
26 Jun 2019 | HKD | 2.25 | 2.3 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 11,626,000 |
25 Jun 2019 | HKD | 2.21 | 2.31 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 8,244,000 |
24 Jun 2019 | HKD | 2.31 | 2.35 | 2.13 | 2.23 | 2.23 | -0.06 (-2.62%) | 8,114,000 |
21 Jun 2019 | HKD | 2.15 | 2.29 | 2.13 | 2.29 | 2.29 | +0.14 (+6.51%) | 6,042,000 |
20 Jun 2019 | HKD | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | +0.11 (+5.39%) | 4,574,000 |
19 Jun 2019 | HKD | 2.15 | 2.19 | 2 | 2.04 | 2.04 | -0.1 (-4.67%) | 7,372,000 |
18 Jun 2019 | HKD | 2.06 | 2.2 | 2.04 | 2.14 | 2.14 | +0.08 (+3.88%) | 6,030,000 |
17 Jun 2019 | HKD | 1.98 | 2.08 | 1.95 | 2.06 | 2.06 | +0.06 (+3%) | 7,520,000 |
14 Jun 2019 | HKD | 1.91 | 2.03 | 1.9 | 2 | 2 | +0.09 (+4.71%) | 7,554,000 |
13 Jun 2019 | HKD | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 2,500,000 |
12 Jun 2019 | HKD | 1.85 | 1.88 | 1.79 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,428,000 |
11 Jun 2019 | HKD | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 738,000 |
10 Jun 2019 | HKD | 1.85 | 1.9 | 1.82 | 1.89 | 1.89 | +0.08 (+4.42%) | 4,416,000 |
7 Jun 2019 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.8 | 1.85 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,556,000 |
5 Jun 2019 | HKD | 1.76 | 1.8 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 596,000 |
4 Jun 2019 | HKD | 1.63 | 1.78 | 1.6 | 1.74 | 1.74 | +0.11 (+6.75%) | 4,880,000 |
3 Jun 2019 | HKD | 1.95 | 1.95 | 1.55 | 1.63 | 1.63 | -0.3 (-15.54%) | 14,872,000 |
31 May 2019 | HKD | 1.83 | 1.94 | 1.83 | 1.93 | 1.93 | +0.1 (+5.46%) | 6,552,000 |
30 May 2019 | HKD | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 1,264,000 |
29 May 2019 | HKD | 1.8 | 1.85 | 1.75 | 1.83 | 1.83 | 0.0 (0.0%) | 2,958,000 |
28 May 2019 | HKD | 1.84 | 1.87 | 1.74 | 1.83 | 1.83 | +0.03 (+1.67%) | 10,343,104 |
27 May 2019 | HKD | 1.77 | 1.81 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,792,000 |
24 May 2019 | HKD | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 3,908,000 |
23 May 2019 | HKD | 1.76 | 1.8 | 1.73 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,154,000 |
22 May 2019 | HKD | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,588,000 |
21 May 2019 | HKD | 1.73 | 1.81 | 1.71 | 1.8 | 1.8 | +0.09 (+5.26%) | 3,054,000 |