Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 2.36 | 2.39 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 11,150,000 |
19 Nov 2019 | HKD | 2.24 | 2.37 | 2.24 | 2.36 | 2.36 | +0.11 (+4.89%) | 14,976,880 |
18 Nov 2019 | HKD | 2.39 | 2.4 | 2.25 | 2.25 | 2.25 | -0.13 (-5.46%) | 33,662,000 |
15 Nov 2019 | HKD | 2.36 | 2.43 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 5,225,334 |
14 Nov 2019 | HKD | 2.4 | 2.42 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 7,501,333 |
13 Nov 2019 | HKD | 2.46 | 2.46 | 2.36 | 2.39 | 2.39 | -0.07 (-2.85%) | 10,783,330 |
12 Nov 2019 | HKD | 2.45 | 2.47 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 8,004,000 |
11 Nov 2019 | HKD | 2.5 | 2.54 | 2.42 | 2.43 | 2.43 | -0.11 (-4.33%) | 7,988,000 |
8 Nov 2019 | HKD | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 4,178,000 |
7 Nov 2019 | HKD | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 3,221,762 |
6 Nov 2019 | HKD | 2.52 | 2.53 | 2.44 | 2.5 | 2.5 | -0.03 (-1.19%) | 3,650,000 |
5 Nov 2019 | HKD | 2.59 | 2.61 | 2.52 | 2.53 | 2.53 | -0.06 (-2.32%) | 5,720,000 |
4 Nov 2019 | HKD | 2.49 | 2.6 | 2.48 | 2.59 | 2.59 | +0.09 (+3.60%) | 13,458,000 |
1 Nov 2019 | HKD | 2.48 | 2.51 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 9,312,000 |
31 Oct 2019 | HKD | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 4,354,000 |
30 Oct 2019 | HKD | 2.46 | 2.5 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 8,778,000 |
29 Oct 2019 | HKD | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 8,320,000 |
28 Oct 2019 | HKD | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 5,037,000 |
25 Oct 2019 | HKD | 2.42 | 2.49 | 2.42 | 2.46 | 2.46 | 0.0 (0.0%) | 5,615,017 |
24 Oct 2019 | HKD | 2.43 | 2.48 | 2.41 | 2.46 | 2.46 | +0.06 (+2.50%) | 10,626,200 |
23 Oct 2019 | HKD | 2.39 | 2.42 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 5,780,000 |
22 Oct 2019 | HKD | 2.37 | 2.4 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 9,376,000 |
21 Oct 2019 | HKD | 2.43 | 2.5 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 22,620,000 |
18 Oct 2019 | HKD | 2.44 | 2.47 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 27,467,109 |
17 Oct 2019 | HKD | 2.52 | 2.52 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 29,189,340 |
16 Oct 2019 | HKD | 2.68 | 2.69 | 2.47 | 2.47 | 2.47 | -0.33 (-11.79%) | 50,530,000 |
15 Oct 2019 | HKD | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 5,329,000 |
14 Oct 2019 | HKD | 2.82 | 2.9 | 2.81 | 2.87 | 2.87 | +0.07 (+2.50%) | 11,434,180 |
11 Oct 2019 | HKD | 2.68 | 2.85 | 2.67 | 2.8 | 2.8 | +0.15 (+5.66%) | 17,534,000 |
10 Oct 2019 | HKD | 2.59 | 2.68 | 2.56 | 2.65 | 2.65 | +0.06 (+2.32%) | 8,158,000 |