Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 10,000 |
23 Dec 2019 | HKD | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 174,000 |
20 Dec 2019 | HKD | 2.47 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 356,019 |
19 Dec 2019 | HKD | 2.53 | 2.54 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 212,000 |
18 Dec 2019 | HKD | 2.51 | 2.52 | 2.47 | 2.52 | 2.52 | +0.01 (+0.40%) | 192,000 |
17 Dec 2019 | HKD | 2.5 | 2.55 | 2.47 | 2.51 | 2.51 | -0.02 (-0.79%) | 274,000 |
16 Dec 2019 | HKD | 2.52 | 2.53 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 54,000 |
13 Dec 2019 | HKD | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | +0.04 (+1.61%) | 295,333 |
12 Dec 2019 | HKD | 2.43 | 2.5 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 148,000 |
11 Dec 2019 | HKD | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 838,000 |
10 Dec 2019 | HKD | 2.47 | 2.49 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 82,000 |
9 Dec 2019 | HKD | 2.47 | 2.5 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 174,000 |
6 Dec 2019 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 41,000 |
5 Dec 2019 | HKD | 2.39 | 2.49 | 2.39 | 2.49 | 2.49 | +0.12 (+5.06%) | 834,000 |
4 Dec 2019 | HKD | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 36,000 |
3 Dec 2019 | HKD | 2.36 | 2.39 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 1,222,000 |
2 Dec 2019 | HKD | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 76,000 |
29 Nov 2019 | HKD | 2.38 | 2.41 | 2.36 | 2.41 | 2.41 | 0.0 (0.0%) | 326,000 |
28 Nov 2019 | HKD | 2.4 | 2.41 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 214,000 |
27 Nov 2019 | HKD | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 64,000 |
26 Nov 2019 | HKD | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 174,000 |
25 Nov 2019 | HKD | 2.44 | 2.45 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 192,000 |
22 Nov 2019 | HKD | 2.39 | 2.44 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 156,000 |
21 Nov 2019 | HKD | 2.4 | 2.44 | 2.32 | 2.44 | 2.44 | -0.02 (-0.81%) | 806,000 |
20 Nov 2019 | HKD | 2.43 | 2.46 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 150,000 |
19 Nov 2019 | HKD | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 92,000 |
18 Nov 2019 | HKD | 2.45 | 2.45 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 118,000 |
15 Nov 2019 | HKD | 2.4 | 2.45 | 2.38 | 2.45 | 2.45 | +0.03 (+1.24%) | 66,000 |
14 Nov 2019 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 2,000 |