Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | HKD | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | +0.06 (+2.12%) | 11,574,000 |
13 Dec 2019 | HKD | 2.9 | 2.92 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 10,037,000 |
12 Dec 2019 | HKD | 2.93 | 2.99 | 2.77 | 2.85 | 2.85 | -0.05 (-1.72%) | 12,294,010 |
11 Dec 2019 | HKD | 2.71 | 2.96 | 2.7 | 2.9 | 2.9 | +0.23 (+8.61%) | 29,900,000 |
10 Dec 2019 | HKD | 2.65 | 2.76 | 2.59 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,160,000 |
9 Dec 2019 | HKD | 2.79 | 2.8 | 2.65 | 2.65 | 2.65 | -0.13 (-4.68%) | 7,658,000 |
6 Dec 2019 | HKD | 2.79 | 2.84 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 6,699,000 |
5 Dec 2019 | HKD | 2.83 | 2.88 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 6,914,000 |
4 Dec 2019 | HKD | 2.85 | 3.02 | 2.77 | 2.77 | 2.77 | -0.13 (-4.48%) | 25,502,000 |
3 Dec 2019 | HKD | 2.54 | 3.02 | 2.43 | 2.9 | 2.9 | +0.36 (+14.17%) | 70,593,000 |
2 Dec 2019 | HKD | 2.71 | 2.72 | 2.49 | 2.54 | 2.54 | -0.17 (-6.27%) | 18,397,000 |
29 Nov 2019 | HKD | 2.86 | 2.86 | 2.68 | 2.71 | 2.71 | -0.14 (-4.91%) | 18,768,000 |
28 Nov 2019 | HKD | 2.92 | 2.95 | 2.85 | 2.85 | 2.85 | -0.11 (-3.72%) | 13,600,000 |
27 Nov 2019 | HKD | 2.88 | 3.05 | 2.87 | 2.96 | 2.96 | +0.08 (+2.78%) | 14,944,090 |
26 Nov 2019 | HKD | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -0.08 (-2.70%) | 21,820,010 |
25 Nov 2019 | HKD | 3.08 | 3.1 | 2.92 | 2.96 | 2.96 | -0.11 (-3.58%) | 21,411,500 |
22 Nov 2019 | HKD | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -0.11 (-3.46%) | 11,885,000 |
21 Nov 2019 | HKD | 3.13 | 3.2 | 3.09 | 3.18 | 3.18 | +0.03 (+0.95%) | 9,096,000 |
20 Nov 2019 | HKD | 3.22 | 3.25 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 9,926,000 |
19 Nov 2019 | HKD | 3.16 | 3.29 | 3.06 | 3.2 | 3.2 | +0.06 (+1.91%) | 26,680,000 |
18 Nov 2019 | HKD | 3.16 | 3.26 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 12,050,000 |
15 Nov 2019 | HKD | 3.31 | 3.33 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 16,968,000 |
14 Nov 2019 | HKD | 3.25 | 3.38 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 15,314,200 |
13 Nov 2019 | HKD | 3.44 | 3.44 | 3.23 | 3.3 | 3.3 | -0.18 (-5.17%) | 23,468,000 |
12 Nov 2019 | HKD | 3.24 | 3.52 | 3.21 | 3.48 | 3.48 | +0.3 (+9.43%) | 66,601,100 |
11 Nov 2019 | HKD | 3.36 | 3.38 | 3.16 | 3.18 | 3.18 | -0.26 (-7.56%) | 47,057,549 |
8 Nov 2019 | HKD | 3.8 | 3.82 | 3.43 | 3.44 | 3.44 | -0.36 (-9.47%) | 81,766,000 |
7 Nov 2019 | HKD | 3.85 | 3.93 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 42,286,100 |
6 Nov 2019 | HKD | 3.77 | 4.13 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 122,065,800 |
5 Nov 2019 | HKD | 4.05 | 4.25 | 3.8 | 3.87 | 3.87 | -0.39 (-9.15%) | 197,542,000 |