Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.8 | 3.02 | 2.8 | 2.88 | 2.88 | +0.05 (+1.77%) | 2,224,000 |
20 Dec 2019 | HKD | 3.02 | 3.09 | 2.81 | 2.83 | 2.83 | -0.19 (-6.29%) | 321,000 |
19 Dec 2019 | HKD | 2.9 | 3.21 | 2.75 | 3.02 | 3.02 | +0.05 (+1.68%) | 1,178,000 |
18 Dec 2019 | HKD | 2.95 | 3.25 | 2.9 | 2.97 | 2.97 | +0.02 (+0.68%) | 294,000 |
17 Dec 2019 | HKD | 2.92 | 3.18 | 2.81 | 2.95 | 2.95 | +0.13 (+4.61%) | 2,105,000 |
16 Dec 2019 | HKD | 2.57 | 2.99 | 2.45 | 2.82 | 2.82 | +0.13 (+4.83%) | 793,000 |
13 Dec 2019 | HKD | 2.51 | 2.85 | 2.43 | 2.69 | 2.69 | +0.17 (+6.75%) | 517,000 |
12 Dec 2019 | HKD | 2.36 | 2.74 | 2.36 | 2.52 | 2.52 | +0.15 (+6.33%) | 545,000 |
11 Dec 2019 | HKD | 2.25 | 2.37 | 2.24 | 2.37 | 2.37 | -0.13 (-5.20%) | 36,000 |
10 Dec 2019 | HKD | 2.42 | 2.69 | 2.22 | 2.5 | 2.5 | +0.06 (+2.46%) | 273,000 |
9 Dec 2019 | HKD | 2.34 | 2.45 | 2.33 | 2.44 | 2.44 | +0.1 (+4.27%) | 31,000 |
6 Dec 2019 | HKD | 2.22 | 2.35 | 2.22 | 2.34 | 2.34 | +0.11 (+4.93%) | 23,000 |
5 Dec 2019 | HKD | 2.28 | 2.29 | 2.2 | 2.23 | 2.23 | -0.12 (-5.11%) | 267,000 |
4 Dec 2019 | HKD | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 2,000 |
3 Dec 2019 | HKD | 2.3 | 2.57 | 2.27 | 2.34 | 2.34 | +0.03 (+1.30%) | 146,000 |
2 Dec 2019 | HKD | 2.3 | 2.51 | 2.3 | 2.31 | 2.31 | -0.11 (-4.55%) | 107,000 |
29 Nov 2019 | HKD | 2.51 | 2.51 | 2.4 | 2.42 | 2.42 | -0.09 (-3.59%) | 44,000 |
28 Nov 2019 | HKD | 2.51 | 2.57 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 10,000 |
27 Nov 2019 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 3,000 |
26 Nov 2019 | HKD | 2.51 | 2.7 | 2.48 | 2.57 | 2.57 | +0.05 (+1.98%) | 103,000 |
25 Nov 2019 | HKD | 2.53 | 2.55 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 11,000 |
22 Nov 2019 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | -0.04 (-1.57%) | 75,000 |
20 Nov 2019 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | -0.05 (-1.92%) | 38,000 |
19 Nov 2019 | HKD | 2.52 | 2.65 | 2.48 | 2.6 | 2.6 | +0.01 (+0.39%) | 95,000 |
18 Nov 2019 | HKD | 2.92 | 3.1 | 2.59 | 2.59 | 2.59 | -0.32 (-11.00%) | 203,000 |
15 Nov 2019 | HKD | 2.67 | 2.91 | 2.67 | 2.91 | 2.91 | +0.31 (+11.92%) | 653,000 |
14 Nov 2019 | HKD | 2.7 | 2.7 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 1,000 |
13 Nov 2019 | HKD | 2.64 | 2.72 | 2.6 | 2.6 | 2.6 | +0.14 (+5.69%) | 33,000 |
12 Nov 2019 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |