Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 27,030,000 |
31 Dec 2019 | HKD | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 12,775,425 |
30 Dec 2019 | HKD | 2.09 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 18,381,942 |
27 Dec 2019 | HKD | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | +0.05 (+2.45%) | 23,096,942 |
25 Dec 2019 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 15,107,885 |
23 Dec 2019 | HKD | 2.1 | 2.1 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 24,421,778 |
20 Dec 2019 | HKD | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 138,464,196 |
19 Dec 2019 | HKD | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 27,029,692 |
18 Dec 2019 | HKD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 24,172,302 |
17 Dec 2019 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 23,852,953 |
16 Dec 2019 | HKD | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 23,879,860 |
13 Dec 2019 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 22,089,000 |
12 Dec 2019 | HKD | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 18,335,004 |
11 Dec 2019 | HKD | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 19,342,341 |
10 Dec 2019 | HKD | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 14,572,275 |
9 Dec 2019 | HKD | 2 | 2.05 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 27,096,900 |
6 Dec 2019 | HKD | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 22,138,800 |
5 Dec 2019 | HKD | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 20,741,000 |
4 Dec 2019 | HKD | 1.98 | 2 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 20,880,976 |
3 Dec 2019 | HKD | 1.97 | 2 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 15,312,944 |
2 Dec 2019 | HKD | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 18,470,001 |
29 Nov 2019 | HKD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 19,190,554 |
28 Nov 2019 | HKD | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 17,010,000 |
27 Nov 2019 | HKD | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 20,134,528 |
26 Nov 2019 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 57,172,968 |
25 Nov 2019 | HKD | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 20,980,039 |
22 Nov 2019 | HKD | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 11,736,870 |
21 Nov 2019 | HKD | 2 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 21,783,714 |
20 Nov 2019 | HKD | 2 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 23,206,655 |