Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 1,543,000 |
23 Dec 2019 | HKD | 2.52 | 2.56 | 2.51 | 2.56 | 2.56 | +0.06 (+2.40%) | 2,216,000 |
20 Dec 2019 | HKD | 2.52 | 2.54 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 2,643,000 |
19 Dec 2019 | HKD | 2.53 | 2.53 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,316,000 |
18 Dec 2019 | HKD | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 2,221,000 |
17 Dec 2019 | HKD | 2.55 | 2.57 | 2.47 | 2.52 | 2.52 | -0.02 (-0.79%) | 3,111,000 |
16 Dec 2019 | HKD | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,639,000 |
13 Dec 2019 | HKD | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,508,000 |
12 Dec 2019 | HKD | 2.54 | 2.57 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 2,254,000 |
11 Dec 2019 | HKD | 2.5 | 2.53 | 2.48 | 2.53 | 2.53 | +0.06 (+2.43%) | 2,341,000 |
10 Dec 2019 | HKD | 2.49 | 2.5 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 2,455,000 |
9 Dec 2019 | HKD | 2.48 | 2.53 | 2.48 | 2.51 | 2.51 | +0.05 (+2.03%) | 2,024,000 |
6 Dec 2019 | HKD | 2.5 | 2.5 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 2,214,000 |
5 Dec 2019 | HKD | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,846,000 |
4 Dec 2019 | HKD | 2.51 | 2.52 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,115,000 |
3 Dec 2019 | HKD | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 2,502,000 |
2 Dec 2019 | HKD | 2.53 | 2.57 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,047,000 |
29 Nov 2019 | HKD | 2.51 | 2.54 | 2.45 | 2.54 | 2.54 | +0.05 (+2.01%) | 1,796,000 |
28 Nov 2019 | HKD | 2.56 | 2.56 | 2.48 | 2.49 | 2.49 | -0.07 (-2.73%) | 1,849,000 |
27 Nov 2019 | HKD | 2.64 | 2.64 | 2.5 | 2.56 | 2.56 | -0.1 (-3.76%) | 2,314,000 |
26 Nov 2019 | HKD | 2.54 | 2.66 | 2.5 | 2.66 | 2.66 | +0.11 (+4.31%) | 3,925,000 |
25 Nov 2019 | HKD | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | +0.1 (+4.08%) | 2,470,000 |
22 Nov 2019 | HKD | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 2,059,000 |
21 Nov 2019 | HKD | 2.52 | 2.52 | 2.47 | 2.5 | 2.5 | -0.03 (-1.19%) | 2,042,000 |
20 Nov 2019 | HKD | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 2,023,000 |
19 Nov 2019 | HKD | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | +0.04 (+1.61%) | 2,045,000 |
18 Nov 2019 | HKD | 2.5 | 2.5 | 2.43 | 2.49 | 2.49 | +0.03 (+1.22%) | 1,963,000 |
15 Nov 2019 | HKD | 2.5 | 2.5 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 2,024,000 |
14 Nov 2019 | HKD | 2.52 | 2.52 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,986,000 |