Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,498,400 |
20 Dec 2019 | HKD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,386,143 |
19 Dec 2019 | HKD | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,812,000 |
18 Dec 2019 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,424,000 |
17 Dec 2019 | HKD | 2.01 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,106,000 |
16 Dec 2019 | HKD | 2.01 | 2.01 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 931,000 |
13 Dec 2019 | HKD | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 959,000 |
12 Dec 2019 | HKD | 1.99 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,054,000 |
11 Dec 2019 | HKD | 2.02 | 2.04 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 2,170,000 |
10 Dec 2019 | HKD | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | +0.01 (+0.50%) | 251,000 |
9 Dec 2019 | HKD | 2 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 410,000 |
6 Dec 2019 | HKD | 2 | 2.02 | 2 | 2 | 2 | +0.01 (+0.50%) | 1,602,000 |
5 Dec 2019 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 554,000 |
4 Dec 2019 | HKD | 2 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 800,000 |
3 Dec 2019 | HKD | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 756,000 |
2 Dec 2019 | HKD | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,406,000 |
29 Nov 2019 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 685,000 |
28 Nov 2019 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 876,000 |
27 Nov 2019 | HKD | 2.06 | 2.08 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 532,668 |
26 Nov 2019 | HKD | 2.01 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 818,000 |
25 Nov 2019 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,248,000 |
22 Nov 2019 | HKD | 2 | 2 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 438,000 |
21 Nov 2019 | HKD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 614,000 |
20 Nov 2019 | HKD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 268,000 |
19 Nov 2019 | HKD | 1.98 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 207,157 |
18 Nov 2019 | HKD | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 450,000 |
15 Nov 2019 | HKD | 1.99 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 494,000 |
14 Nov 2019 | HKD | 1.98 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 491,000 |
13 Nov 2019 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 751,000 |
12 Nov 2019 | HKD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 390,245 |