Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 2.18 | 2.25 | 2.1 | 2.13 | 2.13 | -0.11 (-4.91%) | 1,170,000 |
19 Dec 2019 | HKD | 2.28 | 2.3 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,150,000 |
18 Dec 2019 | HKD | 2.29 | 2.29 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,100,000 |
17 Dec 2019 | HKD | 2.29 | 2.31 | 2.22 | 2.27 | 2.27 | -0.01 (-0.44%) | 6,280,000 |
16 Dec 2019 | HKD | 2.28 | 2.38 | 2.2 | 2.28 | 2.28 | 0.0 (0.0%) | 1,270,000 |
13 Dec 2019 | HKD | 2.15 | 2.28 | 1.91 | 2.28 | 2.28 | +0.24 (+11.76%) | 2,490,000 |
12 Dec 2019 | HKD | 2.14 | 2.14 | 2 | 2.04 | 2.04 | -0.1 (-4.67%) | 1,260,000 |
11 Dec 2019 | HKD | 2.11 | 2.19 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 1,180,000 |
10 Dec 2019 | HKD | 1.95 | 2.2 | 1.95 | 2.1 | 2.1 | +0.15 (+7.69%) | 1,400,000 |
9 Dec 2019 | HKD | 1.73 | 1.98 | 1.73 | 1.95 | 1.95 | +0.26 (+15.38%) | 1,440,000 |
6 Dec 2019 | HKD | 1.61 | 1.76 | 1.5 | 1.69 | 1.69 | +0.09 (+5.63%) | 850,000 |
5 Dec 2019 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 40,000 |
4 Dec 2019 | HKD | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 130,000 |
3 Dec 2019 | HKD | 1.7 | 1.7 | 1.62 | 1.65 | 1.65 | +0.04 (+2.48%) | 330,000 |
2 Dec 2019 | HKD | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 100,000 |
29 Nov 2019 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | +0.03 (+1.91%) | 170,000 |
28 Nov 2019 | HKD | 1.5 | 1.85 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 2,450,000 |
27 Nov 2019 | HKD | 1.41 | 1.58 | 1.37 | 1.53 | 1.53 | +0.11 (+7.75%) | 2,060,000 |
26 Nov 2019 | HKD | 1.46 | 1.52 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 2,150,000 |
25 Nov 2019 | HKD | 1.68 | 1.75 | 1.33 | 1.52 | 1.52 | -0.18 (-10.59%) | 2,440,000 |
22 Nov 2019 | HKD | 1.65 | 1.77 | 1.63 | 1.7 | 1.7 | -0.05 (-2.86%) | 2,550,000 |
21 Nov 2019 | HKD | 2.36 | 2.36 | 1.66 | 1.75 | 1.75 | -0.62 (-26.16%) | 4,030,000 |
20 Nov 2019 | HKD | 2.5 | 2.5 | 2.2 | 2.37 | 2.37 | -0.11 (-4.44%) | 3,100,000 |
19 Nov 2019 | HKD | 2.29 | 2.48 | 2.16 | 2.48 | 2.48 | +0.19 (+8.30%) | 2,020,000 |
18 Nov 2019 | HKD | 2.2 | 2.31 | 2.03 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,610,000 |
15 Nov 2019 | HKD | 2.25 | 2.56 | 1.95 | 2.25 | 2.25 | +0.03 (+1.35%) | 3,900,000 |
14 Nov 2019 | HKD | 2.27 | 2.27 | 2 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,840,000 |
13 Nov 2019 | HKD | 2.2 | 2.29 | 2.13 | 2.19 | 2.19 | +0.09 (+4.29%) | 1,520,000 |
12 Nov 2019 | HKD | 2.04 | 2.1 | 1.96 | 2.1 | 2.1 | +0.06 (+2.94%) | 1,590,000 |
11 Nov 2019 | HKD | 2.23 | 2.23 | 1.88 | 2.04 | 2.04 | -0.03 (-1.45%) | 693,700 |