Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 150,000 |
19 Dec 2019 | HKD | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 70,000 |
18 Dec 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 10,000 |
17 Dec 2019 | HKD | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 70,000 |
16 Dec 2019 | HKD | 2.16 | 2.2 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 70,000 |
13 Dec 2019 | HKD | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 95,000 |
12 Dec 2019 | HKD | 2.15 | 2.21 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 50,000 |
11 Dec 2019 | HKD | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 90,000 |
10 Dec 2019 | HKD | 2.28 | 2.4 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 70,000 |
9 Dec 2019 | HKD | 2.56 | 2.56 | 2.21 | 2.28 | 2.28 | +0.06 (+2.70%) | 55,000 |
6 Dec 2019 | HKD | 2.15 | 2.35 | 2.14 | 2.22 | 2.22 | +0.08 (+3.74%) | 300,000 |
5 Dec 2019 | HKD | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 30,000 |
4 Dec 2019 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 40,000 |
3 Dec 2019 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 20,000 |
2 Dec 2019 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 30,000 |
29 Nov 2019 | HKD | 2.29 | 2.32 | 2.23 | 2.32 | 2.32 | -0.03 (-1.28%) | 160,000 |
28 Nov 2019 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 50,000 |
27 Nov 2019 | HKD | 2.43 | 2.6 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 90,000 |
26 Nov 2019 | HKD | 2.26 | 2.5 | 2.25 | 2.5 | 2.5 | +0.3 (+13.64%) | 515,000 |
25 Nov 2019 | HKD | 2.05 | 2.2 | 2.05 | 2.2 | 2.2 | +0.19 (+9.45%) | 630,000 |
22 Nov 2019 | HKD | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | +0.02 (+1.01%) | 955,000 |
21 Nov 2019 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 190,000 |
20 Nov 2019 | HKD | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 500,000 |
19 Nov 2019 | HKD | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 160,000 |
18 Nov 2019 | HKD | 2 | 2.12 | 2 | 2.12 | 2.12 | +0.12 (+6%) | 55,000 |
15 Nov 2019 | HKD | 2 | 2 | 2 | 2 | 2 | -0.01 (-0.50%) | 130,000 |
14 Nov 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 55,000 |
13 Nov 2019 | HKD | 2.01 | 2.01 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 65,000 |
12 Nov 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
11 Nov 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.11 (-5.19%) | 70,000 |