Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.25 | 2.3 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 435,000 |
20 Dec 2019 | HKD | 2.16 | 2.2 | 2.1 | 2.2 | 2.2 | +0.04 (+1.85%) | 356,746 |
19 Dec 2019 | HKD | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 258,000 |
18 Dec 2019 | HKD | 2.11 | 2.18 | 2.09 | 2.18 | 2.18 | +0.07 (+3.32%) | 286,000 |
17 Dec 2019 | HKD | 2.08 | 2.11 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 282,000 |
16 Dec 2019 | HKD | 2.06 | 2.1 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 340,000 |
13 Dec 2019 | HKD | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | -0.01 (-0.48%) | 511,000 |
12 Dec 2019 | HKD | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | +0.03 (+1.47%) | 308,000 |
11 Dec 2019 | HKD | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 12,000 |
10 Dec 2019 | HKD | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | +0.04 (+1.97%) | 4,000 |
9 Dec 2019 | HKD | 2.02 | 2.08 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 163,000 |
6 Dec 2019 | HKD | 2 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 123,000 |
5 Dec 2019 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.03 (-1.47%) | 665,000 |
4 Dec 2019 | HKD | 2.02 | 2.05 | 1.95 | 2.04 | 2.04 | +0.02 (+0.99%) | 458,000 |
3 Dec 2019 | HKD | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 67,000 |
2 Dec 2019 | HKD | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 75,000 |
29 Nov 2019 | HKD | 2.01 | 2.04 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 307,000 |
28 Nov 2019 | HKD | 2.03 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 741,000 |
27 Nov 2019 | HKD | 2.1 | 2.1 | 1.98 | 2 | 2 | -0.15 (-6.98%) | 1,311,696 |
26 Nov 2019 | HKD | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | +0.13 (+6.44%) | 249,000 |
25 Nov 2019 | HKD | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 199,000 |
22 Nov 2019 | HKD | 2.01 | 2.1 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 173,000 |
21 Nov 2019 | HKD | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | +0.03 (+1.50%) | 49,000 |
20 Nov 2019 | HKD | 1.99 | 2.04 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 608,000 |
19 Nov 2019 | HKD | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | +0.02 (+1.01%) | 414,442 |
18 Nov 2019 | HKD | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 188,000 |
15 Nov 2019 | HKD | 2.03 | 2.04 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 333,000 |
14 Nov 2019 | HKD | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 388,000 |
13 Nov 2019 | HKD | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 414,000 |
12 Nov 2019 | HKD | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 458,504 |