Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -0.02 (-0.69%) | 248,000 |
16 Aug 2019 | HKD | 2.87 | 3 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 219,000 |
15 Aug 2019 | HKD | 2.9 | 2.9 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 250,000 |
14 Aug 2019 | HKD | 2.92 | 2.96 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 270,000 |
13 Aug 2019 | HKD | 2.9 | 2.97 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 158,000 |
12 Aug 2019 | HKD | 2.89 | 3.01 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 328,000 |
9 Aug 2019 | HKD | 2.97 | 2.99 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 510,000 |
8 Aug 2019 | HKD | 2.88 | 2.95 | 2.86 | 2.95 | 2.95 | +0.13 (+4.61%) | 322,000 |
7 Aug 2019 | HKD | 2.84 | 2.89 | 2.78 | 2.82 | 2.82 | +0.11 (+4.06%) | 1,023,000 |
6 Aug 2019 | HKD | 2.68 | 2.77 | 2.62 | 2.71 | 2.71 | -0.07 (-2.52%) | 1,297,000 |
5 Aug 2019 | HKD | 2.8 | 2.92 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,595,000 |
2 Aug 2019 | HKD | 2.88 | 2.96 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 2,030,000 |
1 Aug 2019 | HKD | 2.92 | 2.95 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 790,000 |
31 Jul 2019 | HKD | 2.93 | 2.96 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 369,000 |
30 Jul 2019 | HKD | 2.97 | 2.97 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 340,700 |
29 Jul 2019 | HKD | 2.95 | 3 | 2.88 | 2.97 | 2.97 | -0.1 (-3.26%) | 346,000 |
26 Jul 2019 | HKD | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | -0.01 (-0.32%) | 174,000 |
25 Jul 2019 | HKD | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 160,000 |
24 Jul 2019 | HKD | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | -0.03 (-0.98%) | 381,000 |
23 Jul 2019 | HKD | 3.03 | 3.1 | 3.03 | 3.07 | 3.07 | -0.05 (-1.60%) | 303,000 |
22 Jul 2019 | HKD | 3.07 | 3.15 | 3.07 | 3.12 | 3.12 | -0.02 (-0.64%) | 201,000 |
19 Jul 2019 | HKD | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 467,000 |
18 Jul 2019 | HKD | 3.22 | 3.23 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 113,000 |
17 Jul 2019 | HKD | 3.16 | 3.27 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 360,000 |
16 Jul 2019 | HKD | 3.16 | 3.22 | 3.09 | 3.22 | 3.22 | +0.06 (+1.90%) | 11,161,000 |
15 Jul 2019 | HKD | 3.05 | 3.23 | 3.05 | 3.16 | 3.16 | -0.08 (-2.47%) | 187,000 |
12 Jul 2019 | HKD | 3.38 | 3.4 | 3.2 | 3.24 | 3.24 | +0.07 (+2.21%) | 2,196,000 |
11 Jul 2019 | HKD | 3.19 | 3.2 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 535,000 |
10 Jul 2019 | HKD | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | +0.08 (+2.58%) | 788,000 |
9 Jul 2019 | HKD | 3.08 | 3.16 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 353,000 |