Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 2.47 | 2.47 | 2.45 | 2.46 | 2.46 | -0.12 (-4.65%) | 47,000 |
8 Nov 2019 | HKD | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -0.07 (-2.64%) | 62,000 |
7 Nov 2019 | HKD | 2.6 | 2.67 | 2.6 | 2.65 | 2.65 | -0.07 (-2.57%) | 18,000 |
6 Nov 2019 | HKD | 2.6 | 2.76 | 2.6 | 2.72 | 2.72 | +0.12 (+4.62%) | 325,000 |
5 Nov 2019 | HKD | 2.58 | 2.66 | 2.56 | 2.6 | 2.6 | +0.1 (+4%) | 144,000 |
4 Nov 2019 | HKD | 2.53 | 2.71 | 2.44 | 2.5 | 2.5 | -0.29 (-10.39%) | 350,000 |
1 Nov 2019 | HKD | 2.9 | 2.9 | 2.74 | 2.79 | 2.79 | -0.1 (-3.46%) | 237,000 |
31 Oct 2019 | HKD | 2.81 | 2.92 | 2.8 | 2.89 | 2.89 | +0.06 (+2.12%) | 122,000 |
30 Oct 2019 | HKD | 3 | 3.05 | 2.78 | 2.83 | 2.83 | -0.22 (-7.21%) | 171,000 |
29 Oct 2019 | HKD | 3.05 | 3.18 | 3.05 | 3.05 | 3.05 | +0.15 (+5.17%) | 359,000 |
28 Oct 2019 | HKD | 2.8 | 3.06 | 2.8 | 2.9 | 2.9 | +0.11 (+3.94%) | 696,000 |
25 Oct 2019 | HKD | 2.85 | 2.93 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 211,000 |
24 Oct 2019 | HKD | 2.66 | 2.8 | 2.57 | 2.7 | 2.7 | +0.05 (+1.89%) | 599,000 |
23 Oct 2019 | HKD | 2.72 | 2.72 | 2.59 | 2.65 | 2.65 | -0.07 (-2.57%) | 19,000 |
22 Oct 2019 | HKD | 2.68 | 2.75 | 2.49 | 2.72 | 2.72 | +0.04 (+1.49%) | 411,000 |
21 Oct 2019 | HKD | 2.58 | 2.7 | 2.52 | 2.68 | 2.68 | +0.16 (+6.35%) | 225,000 |
18 Oct 2019 | HKD | 2.5 | 2.65 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 163,000 |
17 Oct 2019 | HKD | 2.75 | 2.75 | 2.41 | 2.48 | 2.48 | -0.09 (-3.50%) | 86,000 |
16 Oct 2019 | HKD | 2.64 | 2.64 | 2.5 | 2.57 | 2.57 | +0.07 (+2.80%) | 338,000 |
15 Oct 2019 | HKD | 2.35 | 2.55 | 2.35 | 2.5 | 2.5 | +0.15 (+6.38%) | 236,000 |
14 Oct 2019 | HKD | 2.43 | 2.66 | 2.3 | 2.35 | 2.35 | -0.08 (-3.29%) | 368,000 |
11 Oct 2019 | HKD | 2.7 | 2.85 | 2.1 | 2.43 | 2.43 | -0.42 (-14.74%) | 4,706,000 |
10 Oct 2019 | HKD | 3.58 | 4.01 | 2.8 | 2.85 | 2.85 | -0.74 (-20.61%) | 1,406,000 |
9 Oct 2019 | HKD | 4.4 | 4.55 | 3.48 | 3.59 | 3.59 | -0.91 (-20.22%) | 601,000 |
8 Oct 2019 | HKD | 4.6 | 4.7 | 4.29 | 4.5 | 4.5 | +0.02 (+0.45%) | 267,000 |
7 Oct 2019 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 4.28 | 4.6 | 4.06 | 4.48 | 4.48 | +0.13 (+2.99%) | 258,000 |
3 Oct 2019 | HKD | 4.36 | 4.36 | 4.21 | 4.35 | 4.35 | 0.0 (0.0%) | 62,000 |
2 Oct 2019 | HKD | 4.18 | 4.55 | 4.18 | 4.35 | 4.35 | +0.19 (+4.57%) | 301,000 |
1 Oct 2019 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |