Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | HKD | 2.02 | 2.1 | 1.99 | 2.07 | 2.07 | +0.05 (+2.48%) | 4,624,000 |
11 Nov 2019 | HKD | 2.05 | 2.09 | 1.97 | 2.02 | 2.02 | -0.1 (-4.72%) | 3,708,000 |
8 Nov 2019 | HKD | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 2,225,000 |
7 Nov 2019 | HKD | 2.12 | 2.24 | 2.02 | 2.18 | 2.18 | +0.06 (+2.83%) | 5,618,000 |
6 Nov 2019 | HKD | 2.31 | 2.38 | 2.1 | 2.12 | 2.12 | -0.14 (-6.19%) | 17,401,000 |
5 Nov 2019 | HKD | 1.91 | 2.26 | 1.91 | 2.26 | 2.26 | +0.35 (+18.32%) | 22,309,000 |
4 Nov 2019 | HKD | 1.77 | 1.95 | 1.75 | 1.91 | 1.91 | +0.14 (+7.91%) | 8,524,000 |
1 Nov 2019 | HKD | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 4,554,000 |
31 Oct 2019 | HKD | 1.91 | 1.92 | 1.8 | 1.83 | 1.83 | -0.1 (-5.18%) | 6,305,000 |
30 Oct 2019 | HKD | 2.09 | 2.12 | 1.92 | 1.93 | 1.93 | -0.17 (-8.10%) | 5,635,000 |
29 Oct 2019 | HKD | 2.12 | 2.18 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,214,000 |
28 Oct 2019 | HKD | 2.16 | 2.17 | 2.02 | 2.12 | 2.12 | -0.07 (-3.20%) | 7,802,000 |
25 Oct 2019 | HKD | 2.22 | 2.24 | 2.16 | 2.19 | 2.19 | -0.05 (-2.23%) | 3,448,000 |
24 Oct 2019 | HKD | 2.3 | 2.31 | 2.2 | 2.24 | 2.24 | -0.05 (-2.18%) | 3,561,000 |
23 Oct 2019 | HKD | 2.26 | 2.37 | 2.23 | 2.29 | 2.29 | +0.06 (+2.69%) | 5,498,000 |
22 Oct 2019 | HKD | 2.36 | 2.38 | 2.21 | 2.23 | 2.23 | -0.13 (-5.51%) | 9,824,000 |
21 Oct 2019 | HKD | 2.55 | 2.56 | 2.35 | 2.36 | 2.36 | -0.15 (-5.98%) | 7,789,000 |
18 Oct 2019 | HKD | 2.65 | 2.69 | 2.49 | 2.51 | 2.51 | -0.17 (-6.34%) | 7,206,000 |
17 Oct 2019 | HKD | 2.3 | 2.78 | 2.28 | 2.68 | 2.68 | +0.33 (+14.04%) | 25,406,860 |
16 Oct 2019 | HKD | 2.72 | 2.74 | 2.29 | 2.35 | 2.35 | -0.32 (-11.99%) | 21,793,000 |
15 Oct 2019 | HKD | 3.14 | 3.16 | 2.62 | 2.67 | 2.67 | -0.47 (-14.97%) | 21,216,150 |
14 Oct 2019 | HKD | 3.25 | 3.4 | 3.07 | 3.14 | 3.14 | +0.19 (+6.44%) | 30,190,000 |
11 Oct 2019 | HKD | 2.8 | 4.2 | 2.8 | 2.95 | 2.95 | 0.0 (0.0%) | 212,169,734 |