Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 1.76 | 2 | 1.72 | 1.99 | 9.95 | +0.21 (+11.80%) | 1,009,800 |
22 Nov 2019 | HKD | 1.93 | 1.93 | 1.77 | 1.78 | 8.9 | -0.16 (-8.25%) | 1,515,600 |
21 Nov 2019 | HKD | 2.13 | 2.13 | 1.94 | 1.94 | 9.7 | -0.19 (-8.92%) | 1,033,600 |
20 Nov 2019 | HKD | 2.15 | 2.15 | 2.02 | 2.13 | 10.65 | 0.0 (0.0%) | 1,471,400 |
19 Nov 2019 | HKD | 2.14 | 2.16 | 2.05 | 2.13 | 10.65 | -0.02 (-0.93%) | 1,025,720 |
18 Nov 2019 | HKD | 2.32 | 2.36 | 1.97 | 2.15 | 10.75 | -0.13 (-5.70%) | 2,634,000 |
15 Nov 2019 | HKD | 2.29 | 2.31 | 2.22 | 2.28 | 11.4 | -0.01 (-0.44%) | 1,942,800 |
14 Nov 2019 | HKD | 2.38 | 2.38 | 2.29 | 2.29 | 11.45 | -0.08 (-3.38%) | 742,800 |
13 Nov 2019 | HKD | 2.3 | 2.37 | 2.25 | 2.37 | 11.85 | +0.05 (+2.16%) | 814,679 |
12 Nov 2019 | HKD | 2.31 | 2.38 | 2.26 | 2.32 | 11.6 | +0.02 (+0.87%) | 1,088,800 |
11 Nov 2019 | HKD | 2.32 | 2.32 | 2.21 | 2.3 | 11.5 | -0.01 (-0.43%) | 776,120 |
8 Nov 2019 | HKD | 2.29 | 2.39 | 2.27 | 2.31 | 11.55 | +0.01 (+0.43%) | 627,600 |
7 Nov 2019 | HKD | 2.27 | 2.31 | 2.22 | 2.3 | 11.5 | +0.03 (+1.32%) | 503,074 |
6 Nov 2019 | HKD | 2.43 | 2.44 | 2.23 | 2.27 | 11.35 | -0.13 (-5.42%) | 693,600 |
5 Nov 2019 | HKD | 2.32 | 2.42 | 2.3 | 2.4 | 12 | +0.05 (+2.13%) | 647,200 |
4 Nov 2019 | HKD | 2.28 | 2.36 | 2.27 | 2.35 | 11.75 | +0.08 (+3.52%) | 636,480 |
1 Nov 2019 | HKD | 2.24 | 2.27 | 2.18 | 2.27 | 11.35 | +0.04 (+1.79%) | 610,400 |
31 Oct 2019 | HKD | 2.18 | 2.25 | 2.12 | 2.23 | 11.15 | +0.06 (+2.76%) | 909,600 |
30 Oct 2019 | HKD | 2.2 | 2.2 | 2.14 | 2.17 | 10.85 | -0.03 (-1.36%) | 615,200 |
29 Oct 2019 | HKD | 2.26 | 2.27 | 2.16 | 2.2 | 11 | -0.06 (-2.65%) | 537,200 |
28 Oct 2019 | HKD | 2.28 | 2.3 | 2.23 | 2.26 | 11.3 | 0.0 (0.0%) | 256,920 |
25 Oct 2019 | HKD | 2.32 | 2.32 | 2.26 | 2.26 | 11.3 | -0.06 (-2.59%) | 540,400 |
24 Oct 2019 | HKD | 2.23 | 2.32 | 2.21 | 2.32 | 11.6 | +0.1 (+4.50%) | 626,400 |
23 Oct 2019 | HKD | 2.2 | 2.22 | 2.17 | 2.22 | 11.1 | +0.01 (+0.45%) | 703,200 |
22 Oct 2019 | HKD | 2.19 | 2.21 | 2.15 | 2.21 | 11.05 | +0.01 (+0.45%) | 359,600 |
21 Oct 2019 | HKD | 2.2 | 2.2 | 2.16 | 2.2 | 11 | +0.02 (+0.92%) | 751,200 |
18 Oct 2019 | HKD | 2.23 | 2.24 | 2.14 | 2.18 | 10.9 | -0.04 (-1.80%) | 707,909 |
17 Oct 2019 | HKD | 2.19 | 2.22 | 2.16 | 2.22 | 11.1 | +0.03 (+1.37%) | 478,400 |
16 Oct 2019 | HKD | 2.23 | 2.25 | 2.15 | 2.19 | 10.95 | -0.03 (-1.35%) | 975,021 |
15 Oct 2019 | HKD | 2.23 | 2.26 | 2.2 | 2.22 | 11.1 | -0.01 (-0.45%) | 285,600 |