Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 2,178,000 |
8 Nov 2019 | HKD | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 470,000 |
7 Nov 2019 | HKD | 2.33 | 2.35 | 2.32 | 2.35 | 2.35 | +0.02 (+0.86%) | 938,640 |
6 Nov 2019 | HKD | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,942,000 |
5 Nov 2019 | HKD | 2.31 | 2.41 | 2.31 | 2.36 | 2.36 | +0.06 (+2.61%) | 4,143,678 |
4 Nov 2019 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 1,618,000 |
1 Nov 2019 | HKD | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,624,000 |
31 Oct 2019 | HKD | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 816,000 |
30 Oct 2019 | HKD | 2.28 | 2.3 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 558,000 |
29 Oct 2019 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 601,936 |
28 Oct 2019 | HKD | 2.28 | 2.3 | 2.28 | 2.29 | 2.29 | +0.02 (+0.88%) | 130,000 |
25 Oct 2019 | HKD | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 616,000 |
24 Oct 2019 | HKD | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 1,308,608 |
23 Oct 2019 | HKD | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 860,000 |
22 Oct 2019 | HKD | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 1,706,600 |
21 Oct 2019 | HKD | 2.31 | 2.34 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 438,000 |
18 Oct 2019 | HKD | 2.33 | 2.35 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 350,000 |
17 Oct 2019 | HKD | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 418,000 |
16 Oct 2019 | HKD | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 172,000 |
15 Oct 2019 | HKD | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 376,000 |
14 Oct 2019 | HKD | 2.35 | 2.36 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 642,000 |
11 Oct 2019 | HKD | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 290,000 |
10 Oct 2019 | HKD | 2.32 | 2.35 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 294,000 |
9 Oct 2019 | HKD | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | +0.07 (+3.07%) | 1,452,000 |
8 Oct 2019 | HKD | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 888,000 |
7 Oct 2019 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 68,000 |
3 Oct 2019 | HKD | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 16,000 |
2 Oct 2019 | HKD | 2.32 | 2.34 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 90,000 |
1 Oct 2019 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |