Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.02 | 2.07 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 14,322,000 |
20 Dec 2019 | HKD | 2.04 | 2.04 | 1.97 | 2 | 2 | 0.0 (0.0%) | 5,448,000 |
19 Dec 2019 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 6,858,000 |
18 Dec 2019 | HKD | 2.06 | 2.06 | 1.96 | 2 | 2 | 0.0 (0.0%) | 3,992,000 |
17 Dec 2019 | HKD | 2.2 | 2.2 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 4,400,000 |
16 Dec 2019 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,471,482 |
13 Dec 2019 | HKD | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,586,000 |
12 Dec 2019 | HKD | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 1,668,000 |
11 Dec 2019 | HKD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,708,000 |
10 Dec 2019 | HKD | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 2,704,000 |
9 Dec 2019 | HKD | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 990,000 |
6 Dec 2019 | HKD | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,644,000 |
5 Dec 2019 | HKD | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,192,000 |
4 Dec 2019 | HKD | 1.93 | 1.96 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 2,340,000 |
3 Dec 2019 | HKD | 1.93 | 1.97 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,256,000 |
2 Dec 2019 | HKD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 928,000 |
29 Nov 2019 | HKD | 1.97 | 2.06 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 9,256,000 |
28 Nov 2019 | HKD | 1.92 | 1.99 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 14,046,000 |
27 Nov 2019 | HKD | 1.9 | 1.91 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 15,336,000 |
26 Nov 2019 | HKD | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 4,640,000 |
25 Nov 2019 | HKD | 1.83 | 1.92 | 1.83 | 1.9 | 1.9 | +0.02 (+1.06%) | 6,112,000 |
22 Nov 2019 | HKD | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,044,000 |
21 Nov 2019 | HKD | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 8,470,000 |
20 Nov 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,064,000 |
19 Nov 2019 | HKD | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 4,808,000 |
18 Nov 2019 | HKD | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 8,286,024 |
15 Nov 2019 | HKD | 1.9 | 1.93 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,592,000 |
14 Nov 2019 | HKD | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 822,000 |
13 Nov 2019 | HKD | 1.94 | 1.99 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 7,766,000 |
12 Nov 2019 | HKD | 1.98 | 2 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 896,000 |