Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 201,000 |
8 Nov 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 264,323 |
7 Nov 2019 | HKD | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,459,000 |
6 Nov 2019 | HKD | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 339,716 |
5 Nov 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,002,000 |
4 Nov 2019 | HKD | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 615,000 |
1 Nov 2019 | HKD | 2.03 | 2.04 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 1,133,394 |
31 Oct 2019 | HKD | 2 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 1,439,000 |
30 Oct 2019 | HKD | 2 | 2.05 | 2 | 2 | 2 | -0.03 (-1.48%) | 152,000 |
29 Oct 2019 | HKD | 2 | 2.05 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 394,000 |
28 Oct 2019 | HKD | 2 | 2.03 | 2 | 2 | 2 | -0.04 (-1.96%) | 679,000 |
25 Oct 2019 | HKD | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 21,000 |
24 Oct 2019 | HKD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 157,000 |
23 Oct 2019 | HKD | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.01 (-0.49%) | 264,000 |
22 Oct 2019 | HKD | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 219,000 |
21 Oct 2019 | HKD | 2.03 | 2.08 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 347,583 |
18 Oct 2019 | HKD | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 424,000 |
17 Oct 2019 | HKD | 2 | 2.07 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 617,000 |
16 Oct 2019 | HKD | 2 | 2.02 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 624,000 |
15 Oct 2019 | HKD | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 191,000 |
14 Oct 2019 | HKD | 1.99 | 2.02 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 1,087,000 |
11 Oct 2019 | HKD | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,125,002 |
10 Oct 2019 | HKD | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 157,000 |
9 Oct 2019 | HKD | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 758,000 |
8 Oct 2019 | HKD | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | -0.01 (-0.51%) | 286,000 |
7 Oct 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 86,000 |
3 Oct 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 422,000 |
1 Oct 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |