Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 2.53 | 2.56 | 2.5 | 2.55 | 2.55 | +0.04 (+1.59%) | 2,149,000 |
22 Nov 2019 | HKD | 2.54 | 2.55 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,058,000 |
21 Nov 2019 | HKD | 2.51 | 2.54 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,065,000 |
20 Nov 2019 | HKD | 2.51 | 2.51 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,085,000 |
19 Nov 2019 | HKD | 2.49 | 2.53 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,086,000 |
18 Nov 2019 | HKD | 2.42 | 2.53 | 2.42 | 2.48 | 2.48 | +0.09 (+3.77%) | 2,080,000 |
15 Nov 2019 | HKD | 2.45 | 2.51 | 2.39 | 2.39 | 2.39 | -0.1 (-4.02%) | 2,108,000 |
14 Nov 2019 | HKD | 2.57 | 2.58 | 2.45 | 2.49 | 2.49 | -0.09 (-3.49%) | 2,010,000 |
13 Nov 2019 | HKD | 2.59 | 2.6 | 2.54 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,066,000 |
12 Nov 2019 | HKD | 2.51 | 2.62 | 2.5 | 2.61 | 2.61 | +0.1 (+3.98%) | 2,063,000 |
11 Nov 2019 | HKD | 2.49 | 2.53 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,017,000 |
8 Nov 2019 | HKD | 2.56 | 2.58 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 2,210,000 |
7 Nov 2019 | HKD | 2.65 | 2.65 | 2.55 | 2.56 | 2.56 | -0.06 (-2.29%) | 2,008,000 |
6 Nov 2019 | HKD | 2.54 | 2.65 | 2.53 | 2.62 | 2.62 | +0.05 (+1.95%) | 2,038,000 |
5 Nov 2019 | HKD | 2.57 | 2.58 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,018,000 |
4 Nov 2019 | HKD | 2.73 | 2.73 | 2.49 | 2.56 | 2.56 | -0.14 (-5.19%) | 2,190,570 |
1 Nov 2019 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,931,000 |
31 Oct 2019 | HKD | 2.89 | 2.89 | 2.71 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,921,000 |
30 Oct 2019 | HKD | 2.7 | 2.79 | 2.68 | 2.79 | 2.79 | +0.1 (+3.72%) | 2,058,000 |
29 Oct 2019 | HKD | 2.52 | 2.71 | 2.51 | 2.69 | 2.69 | +0.19 (+7.60%) | 2,907,000 |
28 Oct 2019 | HKD | 2.51 | 2.57 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,012,000 |
25 Oct 2019 | HKD | 2.5 | 2.6 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,156,000 |
24 Oct 2019 | HKD | 2.51 | 2.52 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,104,000 |
23 Oct 2019 | HKD | 2.53 | 2.53 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,036,000 |
22 Oct 2019 | HKD | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,132,000 |
21 Oct 2019 | HKD | 2.52 | 2.53 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 2,246,000 |
18 Oct 2019 | HKD | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | +0.03 (+1.21%) | 2,348,000 |
17 Oct 2019 | HKD | 2.53 | 2.54 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,265,000 |
16 Oct 2019 | HKD | 2.47 | 2.53 | 2.46 | 2.52 | 2.52 | +0.05 (+2.02%) | 2,211,008 |
15 Oct 2019 | HKD | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,139,000 |