Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 117,000 |
30 Dec 2019 | HKD | 2.01 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 1,388,000 |
27 Dec 2019 | HKD | 2.02 | 2.03 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 575,000 |
25 Dec 2019 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2 | 2.04 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 1,044,000 |
23 Dec 2019 | HKD | 1.97 | 2 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 1,378,000 |
20 Dec 2019 | HKD | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 2,221,355 |
19 Dec 2019 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,705,355 |
18 Dec 2019 | HKD | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 944,600 |
17 Dec 2019 | HKD | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,251,000 |
16 Dec 2019 | HKD | 1.92 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 630,000 |
13 Dec 2019 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,517,996 |
12 Dec 2019 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 584,000 |
11 Dec 2019 | HKD | 1.9 | 1.9 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 403,000 |
10 Dec 2019 | HKD | 1.89 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 645,000 |
9 Dec 2019 | HKD | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 112,000 |
6 Dec 2019 | HKD | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 570,859 |
5 Dec 2019 | HKD | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 116,000 |
4 Dec 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 577,315 |
3 Dec 2019 | HKD | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 157,000 |
2 Dec 2019 | HKD | 1.88 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 328,500 |
29 Nov 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 450,000 |
28 Nov 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 167,000 |
27 Nov 2019 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 490,000 |
26 Nov 2019 | HKD | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 332,000 |
25 Nov 2019 | HKD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 1,371,000 |
22 Nov 2019 | HKD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 407,000 |
21 Nov 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 879,000 |
20 Nov 2019 | HKD | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,283,000 |
19 Nov 2019 | HKD | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 775,000 |