Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | HKD | 2.38 | 2.38 | 2.25 | 2.3 | 2.3 | -0.09 (-3.77%) | 898,000 |
27 Nov 2019 | HKD | 2.39 | 2.42 | 2.36 | 2.39 | 2.39 | -0.03 (-1.24%) | 326,000 |
26 Nov 2019 | HKD | 2.44 | 2.47 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 328,000 |
25 Nov 2019 | HKD | 2.4 | 2.44 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 269,000 |
22 Nov 2019 | HKD | 2.54 | 2.6 | 2.4 | 2.4 | 2.4 | -0.14 (-5.51%) | 1,030,000 |
21 Nov 2019 | HKD | 2.59 | 2.66 | 2.52 | 2.54 | 2.54 | -0.05 (-1.93%) | 3,128,300 |
20 Nov 2019 | HKD | 2.74 | 2.74 | 2.58 | 2.59 | 2.59 | -0.14 (-5.13%) | 3,658,000 |
19 Nov 2019 | HKD | 2.79 | 2.84 | 2.69 | 2.73 | 2.73 | -0.06 (-2.15%) | 2,399,000 |
18 Nov 2019 | HKD | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,023,000 |
15 Nov 2019 | HKD | 2.69 | 2.8 | 2.66 | 2.78 | 2.78 | +0.09 (+3.35%) | 3,137,000 |
14 Nov 2019 | HKD | 2.63 | 2.7 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 2,602,000 |
13 Nov 2019 | HKD | 2.65 | 2.76 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 3,154,000 |
12 Nov 2019 | HKD | 2.65 | 2.68 | 2.56 | 2.65 | 2.65 | +0.05 (+1.92%) | 3,563,000 |
11 Nov 2019 | HKD | 2.44 | 2.66 | 2.4 | 2.6 | 2.6 | +0.16 (+6.56%) | 4,564,000 |
8 Nov 2019 | HKD | 2.38 | 2.44 | 2.29 | 2.44 | 2.44 | +0.05 (+2.09%) | 2,693,000 |
7 Nov 2019 | HKD | 2.46 | 2.48 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 1,414,000 |
6 Nov 2019 | HKD | 2.43 | 2.53 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,791,000 |
5 Nov 2019 | HKD | 2.48 | 2.59 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 4,324,000 |
4 Nov 2019 | HKD | 2.63 | 2.63 | 2.49 | 2.5 | 2.5 | -0.12 (-4.58%) | 5,149,000 |
1 Nov 2019 | HKD | 2.69 | 2.78 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 11,733,000 |
31 Oct 2019 | HKD | 2.66 | 3.01 | 2.54 | 2.66 | 2.66 | 0.0 (0.0%) | 65,628,000 |