Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 2.73 | 2.73 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 1,192,000 |
19 Dec 2019 | HKD | 2.71 | 2.73 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,300,000 |
18 Dec 2019 | HKD | 2.69 | 2.7 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,254,000 |
17 Dec 2019 | HKD | 2.68 | 2.7 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,022,000 |
16 Dec 2019 | HKD | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 1,476,000 |
13 Dec 2019 | HKD | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 2,442,000 |
12 Dec 2019 | HKD | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,384,000 |
11 Dec 2019 | HKD | 2.69 | 2.69 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,424,000 |
10 Dec 2019 | HKD | 2.71 | 2.73 | 2.64 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,306,000 |
9 Dec 2019 | HKD | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,426,000 |
6 Dec 2019 | HKD | 2.76 | 2.78 | 2.73 | 2.78 | 2.78 | +0.01 (+0.36%) | 462,000 |
5 Dec 2019 | HKD | 2.79 | 2.8 | 2.73 | 2.77 | 2.77 | -0.02 (-0.72%) | 1,878,000 |
4 Dec 2019 | HKD | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 1,920,000 |
3 Dec 2019 | HKD | 2.78 | 2.8 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,298,000 |
2 Dec 2019 | HKD | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 1,646,000 |
29 Nov 2019 | HKD | 2.77 | 2.84 | 2.73 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,444,000 |
28 Nov 2019 | HKD | 2.76 | 2.81 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 3,446,000 |
27 Nov 2019 | HKD | 2.77 | 2.79 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 950,000 |
26 Nov 2019 | HKD | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 1,570,000 |
25 Nov 2019 | HKD | 2.76 | 2.85 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,882,000 |
22 Nov 2019 | HKD | 2.77 | 2.8 | 2.73 | 2.78 | 2.78 | +0.02 (+0.72%) | 1,756,000 |
21 Nov 2019 | HKD | 2.77 | 2.78 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 1,196,000 |
20 Nov 2019 | HKD | 2.7 | 2.77 | 2.69 | 2.76 | 2.76 | +0.06 (+2.22%) | 3,036,000 |
19 Nov 2019 | HKD | 2.71 | 2.72 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 614,000 |
18 Nov 2019 | HKD | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 828,000 |
15 Nov 2019 | HKD | 2.73 | 2.73 | 2.65 | 2.73 | 2.73 | 0.0 (0.0%) | 2,086,000 |
14 Nov 2019 | HKD | 2.73 | 2.73 | 2.68 | 2.73 | 2.73 | 0.0 (0.0%) | 520,000 |
13 Nov 2019 | HKD | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 668,000 |
12 Nov 2019 | HKD | 2.76 | 2.77 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 386,000 |
11 Nov 2019 | HKD | 2.79 | 2.8 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 656,000 |