Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 2.89 | 2.89 | 2.86 | 2.88 | 2.88 | +0.05 (+1.77%) | 86,000 |
27 Sep 2019 | HKD | 2.83 | 2.88 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 302,000 |
26 Sep 2019 | HKD | 2.86 | 2.88 | 2.81 | 2.87 | 2.87 | 0.0 (0.0%) | 631,000 |
25 Sep 2019 | HKD | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 483,000 |
24 Sep 2019 | HKD | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 181,000 |
23 Sep 2019 | HKD | 2.83 | 2.89 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 917,000 |
20 Sep 2019 | HKD | 2.83 | 2.87 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 704,000 |
19 Sep 2019 | HKD | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 253,000 |
18 Sep 2019 | HKD | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 290,000 |
17 Sep 2019 | HKD | 2.92 | 2.94 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 1,756,000 |
16 Sep 2019 | HKD | 2.96 | 3 | 2.87 | 2.9 | 2.9 | -0.06 (-2.03%) | 298,000 |
13 Sep 2019 | HKD | 2.96 | 3.03 | 2.88 | 2.96 | 2.96 | +0.04 (+1.37%) | 591,000 |
12 Sep 2019 | HKD | 2.94 | 2.94 | 2.86 | 2.92 | 2.92 | -0.01 (-0.34%) | 261,000 |
11 Sep 2019 | HKD | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 219,000 |
10 Sep 2019 | HKD | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -0.08 (-2.69%) | 142,000 |
9 Sep 2019 | HKD | 2.97 | 2.97 | 2.81 | 2.97 | 2.97 | +0.04 (+1.37%) | 264,000 |
6 Sep 2019 | HKD | 2.92 | 2.96 | 2.87 | 2.93 | 2.93 | +0.02 (+0.69%) | 197,000 |
5 Sep 2019 | HKD | 2.91 | 2.93 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 656,000 |
4 Sep 2019 | HKD | 2.8 | 2.92 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 304,000 |
3 Sep 2019 | HKD | 2.93 | 2.94 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 77,000 |
2 Sep 2019 | HKD | 2.82 | 2.94 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 168,000 |
30 Aug 2019 | HKD | 2.9 | 2.93 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 88,000 |
29 Aug 2019 | HKD | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | 0.0 (0.0%) | 128,000 |
28 Aug 2019 | HKD | 2.83 | 3.26 | 2.83 | 2.92 | 2.92 | +0.13 (+4.66%) | 744,693 |
27 Aug 2019 | HKD | 2.97 | 2.97 | 2.72 | 2.79 | 2.79 | -0.19 (-6.38%) | 2,642,900 |
26 Aug 2019 | HKD | 2.9 | 2.98 | 2.87 | 2.98 | 2.98 | -0.02 (-0.67%) | 562,000 |
23 Aug 2019 | HKD | 2.99 | 3.07 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 381,000 |
22 Aug 2019 | HKD | 2.96 | 3.02 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 324,000 |
21 Aug 2019 | HKD | 2.99 | 3.02 | 2.96 | 2.96 | 2.96 | -0.02 (-0.67%) | 233,000 |
20 Aug 2019 | HKD | 2.91 | 3 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 536,000 |