Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | HKD | 2.03 | 2.06 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 732,500 |
6 Nov 2019 | HKD | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 492,500 |
5 Nov 2019 | HKD | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 495,000 |
4 Nov 2019 | HKD | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 500,000 |
1 Nov 2019 | HKD | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 495,000 |
31 Oct 2019 | HKD | 2 | 2.03 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 3,367,500 |
30 Oct 2019 | HKD | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 502,500 |
29 Oct 2019 | HKD | 2 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,000,000 |
28 Oct 2019 | HKD | 2.02 | 2.04 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 510,000 |
25 Oct 2019 | HKD | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 522,500 |
24 Oct 2019 | HKD | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 530,000 |
23 Oct 2019 | HKD | 2 | 2.04 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 422,500 |
22 Oct 2019 | HKD | 2.11 | 2.12 | 2 | 2 | 2 | -0.11 (-5.21%) | 397,500 |
21 Oct 2019 | HKD | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 500,000 |
18 Oct 2019 | HKD | 2.11 | 2.15 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 472,500 |
17 Oct 2019 | HKD | 2.14 | 2.16 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 327,500 |
16 Oct 2019 | HKD | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 477,500 |
15 Oct 2019 | HKD | 2.18 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 295,000 |
14 Oct 2019 | HKD | 2.19 | 2.22 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 340,000 |
11 Oct 2019 | HKD | 2.18 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 467,500 |
10 Oct 2019 | HKD | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 465,000 |
9 Oct 2019 | HKD | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,240,000 |
8 Oct 2019 | HKD | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 467,500 |
7 Oct 2019 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 475,000 |
3 Oct 2019 | HKD | 2.2 | 2.24 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 462,500 |
2 Oct 2019 | HKD | 2.24 | 2.26 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,082,500 |
1 Oct 2019 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 2.21 | 2.25 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 2,765,000 |
27 Sep 2019 | HKD | 2.24 | 2.29 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,922,500 |