Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 30,000 |
5 Dec 2019 | HKD | 2.38 | 2.5 | 2.38 | 2.5 | 2.5 | +0.13 (+5.49%) | 97,500 |
4 Dec 2019 | HKD | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 295,000 |
3 Dec 2019 | HKD | 2.46 | 2.46 | 2.32 | 2.38 | 2.38 | -0.08 (-3.25%) | 767,500 |
2 Dec 2019 | HKD | 2.55 | 2.55 | 2.3 | 2.46 | 2.46 | -0.09 (-3.53%) | 597,500 |
29 Nov 2019 | HKD | 2.48 | 2.7 | 2.3 | 2.55 | 2.55 | +0.07 (+2.82%) | 4,072,500 |
28 Nov 2019 | HKD | 2.5 | 2.7 | 2.22 | 2.48 | 2.48 | +0.02 (+0.81%) | 482,500 |
27 Nov 2019 | HKD | 2.6 | 2.79 | 2.45 | 2.46 | 2.46 | -0.02 (-0.81%) | 2,002,500 |
26 Nov 2019 | HKD | 2.2 | 3.1 | 1.92 | 2.48 | 2.48 | +0.3 (+13.76%) | 2,287,500 |
25 Nov 2019 | HKD | 1.91 | 2.24 | 1.91 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,690,000 |
22 Nov 2019 | HKD | 1.85 | 2.23 | 1.85 | 2.2 | 2.2 | +0.01 (+0.46%) | 517,500 |
21 Nov 2019 | HKD | 2.4 | 2.42 | 1.51 | 2.19 | 2.19 | -0.24 (-9.88%) | 4,115,000 |
20 Nov 2019 | HKD | 2.2 | 2.57 | 2.2 | 2.43 | 2.43 | +0.21 (+9.46%) | 8,112,500 |
19 Nov 2019 | HKD | 2.1 | 2.42 | 1.9 | 2.22 | 2.22 | +0.17 (+8.29%) | 7,897,500 |
18 Nov 2019 | HKD | 1.52 | 2.35 | 1.52 | 2.05 | 2.05 | +0.56 (+37.58%) | 17,052,500 |
15 Nov 2019 | HKD | 1.43 | 1.64 | 1.41 | 1.49 | 1.49 | +0.08 (+5.67%) | 14,450,000 |
14 Nov 2019 | HKD | 1.37 | 1.5 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,520,000 |
13 Nov 2019 | HKD | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,947,500 |
12 Nov 2019 | HKD | 1.37 | 1.57 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 9,969,000 |
11 Nov 2019 | HKD | 1.4 | 1.73 | 1.29 | 1.37 | 1.37 | -0.05 (-3.52%) | 20,989,500 |
8 Nov 2019 | HKD | 1.1 | 1.63 | 0.86 | 1.42 | 1.42 | 0.0 (0.0%) | 99,387,508 |