Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 290,000 |
20 Dec 2019 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 636,000 |
19 Dec 2019 | HKD | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 746,608 |
18 Dec 2019 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 632,000 |
17 Dec 2019 | HKD | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 606,000 |
16 Dec 2019 | HKD | 2.35 | 2.38 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 1,167,037 |
13 Dec 2019 | HKD | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,446,000 |
12 Dec 2019 | HKD | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,134,000 |
11 Dec 2019 | HKD | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 850,000 |
10 Dec 2019 | HKD | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 544,000 |
9 Dec 2019 | HKD | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 884,000 |
6 Dec 2019 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 362,000 |
5 Dec 2019 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 730,000 |
4 Dec 2019 | HKD | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 412,000 |
3 Dec 2019 | HKD | 2.3 | 2.33 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,394,640 |
2 Dec 2019 | HKD | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,080,000 |
29 Nov 2019 | HKD | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 1,328,000 |
28 Nov 2019 | HKD | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 222,000 |
27 Nov 2019 | HKD | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 206,000 |
26 Nov 2019 | HKD | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 320,010 |
25 Nov 2019 | HKD | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 654,000 |
22 Nov 2019 | HKD | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,172,000 |
21 Nov 2019 | HKD | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 852,000 |
20 Nov 2019 | HKD | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 724,000 |
19 Nov 2019 | HKD | 2.3 | 2.33 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 986,000 |
18 Nov 2019 | HKD | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 2,160,003 |
15 Nov 2019 | HKD | 2.29 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,352,000 |
14 Nov 2019 | HKD | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 482,000 |
13 Nov 2019 | HKD | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | -0.02 (-0.87%) | 918,000 |
12 Nov 2019 | HKD | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 378,000 |