Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Dec 2019 | HKD | 2.25 | 2.45 | 2.25 | 2.39 | 2.39 | +0.09 (+3.91%) | 1,134,000 |
5 Dec 2019 | HKD | 2.25 | 2.3 | 2.24 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,644,000 |
4 Dec 2019 | HKD | 2.17 | 2.24 | 2.17 | 2.24 | 2.24 | 0.0 (0.0%) | 160,000 |
3 Dec 2019 | HKD | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | 0.0 (0.0%) | 250,000 |
2 Dec 2019 | HKD | 2.2 | 2.26 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 420,000 |
29 Nov 2019 | HKD | 2.2 | 2.27 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 822,000 |
28 Nov 2019 | HKD | 2.29 | 2.32 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 998,000 |
27 Nov 2019 | HKD | 2.2 | 2.3 | 2.16 | 2.28 | 2.28 | +0.04 (+1.79%) | 814,000 |
26 Nov 2019 | HKD | 2.22 | 2.27 | 2.2 | 2.24 | 2.24 | -0.03 (-1.32%) | 646,000 |
25 Nov 2019 | HKD | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | +0.04 (+1.79%) | 446,000 |
22 Nov 2019 | HKD | 2.22 | 2.26 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 310,000 |
21 Nov 2019 | HKD | 2.13 | 2.3 | 2.13 | 2.2 | 2.2 | -0.03 (-1.35%) | 234,000 |
20 Nov 2019 | HKD | 2.23 | 2.3 | 2.23 | 2.23 | 2.23 | -0.09 (-3.88%) | 798,000 |
19 Nov 2019 | HKD | 2.21 | 2.35 | 2.2 | 2.32 | 2.32 | +0.02 (+0.87%) | 7,296,000 |
18 Nov 2019 | HKD | 2.13 | 2.35 | 2.13 | 2.3 | 2.3 | +0.1 (+4.55%) | 13,140,000 |
15 Nov 2019 | HKD | 2.2 | 2.48 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 14,356,000 |
14 Nov 2019 | HKD | 1.84 | 2.26 | 1.74 | 2.19 | 2.19 | +0.36 (+19.67%) | 5,292,000 |
13 Nov 2019 | HKD | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | +0.05 (+2.81%) | 653,000 |
12 Nov 2019 | HKD | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 540,000 |
11 Nov 2019 | HKD | 1.83 | 1.83 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 688,000 |
8 Nov 2019 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 674,000 |
7 Nov 2019 | HKD | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 402,000 |
6 Nov 2019 | HKD | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 732,000 |
5 Nov 2019 | HKD | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 574,000 |