Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | HKD | 2.42 | 2.43 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 384,000 |
12 Nov 2019 | HKD | 2.5 | 2.5 | 2.42 | 2.44 | 2.44 | -0.05 (-2.01%) | 180,000 |
11 Nov 2019 | HKD | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -0.07 (-2.73%) | 180,000 |
8 Nov 2019 | HKD | 2.52 | 2.56 | 2.47 | 2.56 | 2.56 | +0.04 (+1.59%) | 116,000 |
7 Nov 2019 | HKD | 2.54 | 2.55 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 120,000 |
6 Nov 2019 | HKD | 2.52 | 2.6 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 494,000 |
5 Nov 2019 | HKD | 2.52 | 2.55 | 2.49 | 2.52 | 2.52 | +0.05 (+2.02%) | 223,000 |
4 Nov 2019 | HKD | 2.5 | 2.57 | 2.47 | 2.47 | 2.47 | +0.05 (+2.07%) | 282,000 |
1 Nov 2019 | HKD | 2.44 | 2.5 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 340,000 |
31 Oct 2019 | HKD | 2.43 | 2.5 | 2.37 | 2.45 | 2.45 | +0.05 (+2.08%) | 428,000 |
30 Oct 2019 | HKD | 2.41 | 2.42 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 66,000 |
29 Oct 2019 | HKD | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | -0.03 (-1.24%) | 172,000 |
28 Oct 2019 | HKD | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 106,000 |
25 Oct 2019 | HKD | 2.47 | 2.47 | 2.39 | 2.43 | 2.43 | -0.04 (-1.62%) | 82,000 |
24 Oct 2019 | HKD | 2.42 | 2.47 | 2.4 | 2.47 | 2.47 | +0.01 (+0.41%) | 80,000 |
23 Oct 2019 | HKD | 2.41 | 2.46 | 2.39 | 2.46 | 2.46 | +0.01 (+0.41%) | 50,000 |
22 Oct 2019 | HKD | 2.42 | 2.55 | 2.3 | 2.45 | 2.45 | 0.0 (0.0%) | 1,224,000 |
21 Oct 2019 | HKD | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | -0.08 (-3.16%) | 334,000 |
18 Oct 2019 | HKD | 2.52 | 2.59 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 102,000 |
17 Oct 2019 | HKD | 2.55 | 2.55 | 2.47 | 2.55 | 2.55 | -0.01 (-0.39%) | 416,000 |
16 Oct 2019 | HKD | 2.57 | 2.57 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 68,000 |
15 Oct 2019 | HKD | 2.42 | 2.61 | 2.42 | 2.57 | 2.57 | -0.07 (-2.65%) | 101,964 |
14 Oct 2019 | HKD | 2.6 | 2.66 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 22,331 |
11 Oct 2019 | HKD | 2.5 | 2.6 | 2.36 | 2.6 | 2.6 | +0.1 (+4%) | 502,000 |
10 Oct 2019 | HKD | 2.5 | 2.6 | 2.46 | 2.5 | 2.5 | -0.06 (-2.34%) | 448,000 |
9 Oct 2019 | HKD | 2.54 | 2.63 | 2.52 | 2.56 | 2.56 | -0.06 (-2.29%) | 668,742 |
8 Oct 2019 | HKD | 2.6 | 2.92 | 2.55 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,240,000 |
7 Oct 2019 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.35 | 2.88 | 2.33 | 2.6 | 2.6 | +0.3 (+13.04%) | 3,492,120 |
3 Oct 2019 | HKD | 2.22 | 2.42 | 2.21 | 2.3 | 2.3 | +0.08 (+3.60%) | 166,000 |