Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | HKD | 2.53 | 2.53 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,075,000 |
12 Nov 2019 | HKD | 2.51 | 2.55 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 2,162,000 |
11 Nov 2019 | HKD | 2.63 | 2.64 | 2.51 | 2.51 | 2.51 | -0.12 (-4.56%) | 2,048,000 |
8 Nov 2019 | HKD | 2.59 | 2.64 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 2,470,000 |
7 Nov 2019 | HKD | 2.59 | 2.59 | 2.55 | 2.59 | 2.59 | +0.04 (+1.57%) | 2,131,000 |
6 Nov 2019 | HKD | 2.52 | 2.59 | 2.51 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,280,000 |
5 Nov 2019 | HKD | 2.51 | 2.55 | 2.45 | 2.54 | 2.54 | +0.08 (+3.25%) | 2,174,000 |
4 Nov 2019 | HKD | 2.55 | 2.59 | 2.46 | 2.46 | 2.46 | -0.09 (-3.53%) | 2,315,000 |
1 Nov 2019 | HKD | 2.49 | 2.55 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 2,164,000 |
31 Oct 2019 | HKD | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 2,167,000 |
30 Oct 2019 | HKD | 2.59 | 2.6 | 2.49 | 2.54 | 2.54 | -0.01 (-0.39%) | 2,211,000 |
29 Oct 2019 | HKD | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 1,896,000 |
28 Oct 2019 | HKD | 2.55 | 2.56 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 1,978,000 |
25 Oct 2019 | HKD | 2.54 | 2.56 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 1,760,000 |
24 Oct 2019 | HKD | 2.54 | 2.59 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 1,851,000 |
23 Oct 2019 | HKD | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,662,000 |
22 Oct 2019 | HKD | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,837,000 |
21 Oct 2019 | HKD | 2.54 | 2.56 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 1,809,000 |
18 Oct 2019 | HKD | 2.57 | 2.62 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 6,011,000 |
17 Oct 2019 | HKD | 2.54 | 2.6 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 1,888,000 |
16 Oct 2019 | HKD | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | +0.02 (+0.80%) | 2,314,000 |
15 Oct 2019 | HKD | 2.48 | 2.52 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 6,206,000 |
14 Oct 2019 | HKD | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 2,314,000 |
11 Oct 2019 | HKD | 2.43 | 2.49 | 2.4 | 2.46 | 2.46 | +0.07 (+2.93%) | 2,300,000 |
10 Oct 2019 | HKD | 2.5 | 2.5 | 2.39 | 2.39 | 2.39 | -0.06 (-2.45%) | 39,839,238 |
9 Oct 2019 | HKD | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 1,954,000 |
8 Oct 2019 | HKD | 2.47 | 2.53 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 2,262,000 |
7 Oct 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.47 | 2.48 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,389,000 |
3 Oct 2019 | HKD | 2.5 | 2.5 | 2.43 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,065,000 |