Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | HKD | 2.05 | 2.08 | 1.9 | 1.99 | 1.99 | -0.08 (-3.86%) | 1,008,000 |
22 Jan 2020 | HKD | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 426,000 |
21 Jan 2020 | HKD | 2.09 | 2.11 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 850,000 |
20 Jan 2020 | HKD | 2.1 | 2.17 | 2.06 | 2.09 | 2.09 | -0.05 (-2.34%) | 922,000 |
17 Jan 2020 | HKD | 2.18 | 2.21 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,224,000 |
16 Jan 2020 | HKD | 2.05 | 2.22 | 2.05 | 2.16 | 2.16 | +0.1 (+4.85%) | 3,790,000 |
15 Jan 2020 | HKD | 2.08 | 2.11 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,520,000 |
14 Jan 2020 | HKD | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 790,000 |
13 Jan 2020 | HKD | 2.05 | 2.1 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 754,000 |
10 Jan 2020 | HKD | 2.05 | 2.15 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 592,000 |
9 Jan 2020 | HKD | 2.05 | 2.1 | 2.03 | 2.09 | 2.09 | +0.02 (+0.97%) | 752,000 |
8 Jan 2020 | HKD | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 650,000 |
7 Jan 2020 | HKD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 694,000 |
6 Jan 2020 | HKD | 2.05 | 2.09 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 852,000 |
3 Jan 2020 | HKD | 2.14 | 2.15 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 940,000 |
2 Jan 2020 | HKD | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -0.11 (-5.05%) | 726,000 |
31 Dec 2019 | HKD | 2.05 | 2.18 | 2.04 | 2.18 | 2.18 | +0.09 (+4.31%) | 2,594,000 |
30 Dec 2019 | HKD | 2.05 | 2.1 | 2.01 | 2.09 | 2.09 | +0.04 (+1.95%) | 896,000 |
27 Dec 2019 | HKD | 2.09 | 2.15 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,164,000 |
25 Dec 2019 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 624,000 |
23 Dec 2019 | HKD | 2.07 | 2.07 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 962,000 |
20 Dec 2019 | HKD | 2.09 | 2.15 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 922,000 |
19 Dec 2019 | HKD | 2.12 | 2.18 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,440,000 |
18 Dec 2019 | HKD | 2.1 | 2.18 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,866,000 |
17 Dec 2019 | HKD | 2.01 | 2.13 | 1.99 | 2.06 | 2.06 | +0.09 (+4.57%) | 2,263,000 |
16 Dec 2019 | HKD | 2.01 | 2.02 | 1.92 | 1.97 | 1.97 | -0.09 (-4.37%) | 1,846,000 |
13 Dec 2019 | HKD | 2.23 | 2.26 | 1.9 | 2.06 | 2.06 | 0.0 (0.0%) | 24,935,000 |