Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | HKD | 2.4 | 2.44 | 2.31 | 2.37 | 2.37 | -0.08 (-3.27%) | 1,066,000 |
20 Jan 2020 | HKD | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | +0.02 (+0.82%) | 852,000 |
17 Jan 2020 | HKD | 2.43 | 2.47 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,008,000 |
16 Jan 2020 | HKD | 2.42 | 2.51 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 920,000 |
15 Jan 2020 | HKD | 2.43 | 2.48 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 816,000 |
14 Jan 2020 | HKD | 2.43 | 2.5 | 2.4 | 2.44 | 2.44 | +0.01 (+0.41%) | 1,350,000 |
13 Jan 2020 | HKD | 2.45 | 2.52 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 916,000 |
10 Jan 2020 | HKD | 2.45 | 2.55 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 862,000 |
9 Jan 2020 | HKD | 2.47 | 2.5 | 2.47 | 2.5 | 2.5 | +0.06 (+2.46%) | 874,000 |
8 Jan 2020 | HKD | 2.49 | 2.49 | 2.41 | 2.44 | 2.44 | -0.08 (-3.17%) | 924,000 |
7 Jan 2020 | HKD | 2.55 | 2.58 | 2.47 | 2.52 | 2.52 | -0.08 (-3.08%) | 944,000 |
6 Jan 2020 | HKD | 2.56 | 2.6 | 2.3 | 2.6 | 2.6 | +0.04 (+1.56%) | 2,346,000 |
3 Jan 2020 | HKD | 2.56 | 2.6 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 812,000 |
2 Jan 2020 | HKD | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 804,000 |
31 Dec 2019 | HKD | 2.63 | 2.63 | 2.54 | 2.61 | 2.61 | -0.01 (-0.38%) | 944,000 |
30 Dec 2019 | HKD | 2.7 | 2.7 | 2.56 | 2.62 | 2.62 | +0.17 (+6.94%) | 1,516,000 |
27 Dec 2019 | HKD | 2.48 | 2.5 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 928,000 |
25 Dec 2019 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.48 | 2.52 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 828,000 |
23 Dec 2019 | HKD | 2.55 | 2.55 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 814,000 |
20 Dec 2019 | HKD | 2.56 | 2.57 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 966,000 |
19 Dec 2019 | HKD | 2.56 | 2.56 | 2.5 | 2.56 | 2.56 | 0.0 (0.0%) | 1,022,000 |
18 Dec 2019 | HKD | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | +0.02 (+0.79%) | 816,000 |
17 Dec 2019 | HKD | 2.51 | 2.55 | 2.45 | 2.54 | 2.54 | +0.03 (+1.20%) | 1,136,000 |
16 Dec 2019 | HKD | 2.5 | 2.66 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 1,132,000 |
13 Dec 2019 | HKD | 2.36 | 2.5 | 2.34 | 2.49 | 2.49 | +0.13 (+5.51%) | 1,989,000 |
12 Dec 2019 | HKD | 2.3 | 2.4 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,040,000 |
11 Dec 2019 | HKD | 2.32 | 2.4 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 2,076,000 |
10 Dec 2019 | HKD | 2.23 | 2.42 | 2.23 | 2.37 | 2.37 | -0.06 (-2.47%) | 504,000 |
9 Dec 2019 | HKD | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | +0.04 (+1.67%) | 442,000 |