Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 270,000 |
20 Dec 2019 | HKD | 2.7 | 2.75 | 2.6 | 2.75 | 2.75 | +0.05 (+1.85%) | 420,000 |
19 Dec 2019 | HKD | 2.7 | 2.8 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 100,000 |
18 Dec 2019 | HKD | 2.67 | 2.77 | 2.66 | 2.71 | 2.71 | +0.05 (+1.88%) | 260,000 |
17 Dec 2019 | HKD | 2.8 | 2.8 | 2.64 | 2.66 | 2.66 | -0.15 (-5.34%) | 660,000 |
16 Dec 2019 | HKD | 2.95 | 2.97 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 980,000 |
13 Dec 2019 | HKD | 2.94 | 2.96 | 2.85 | 2.96 | 2.96 | +0.04 (+1.37%) | 1,450,000 |
12 Dec 2019 | HKD | 2.91 | 2.99 | 2.81 | 2.92 | 2.92 | +0.09 (+3.18%) | 1,730,000 |
11 Dec 2019 | HKD | 2.68 | 2.83 | 2.68 | 2.83 | 2.83 | +0.15 (+5.60%) | 2,660,000 |
10 Dec 2019 | HKD | 2.6 | 2.7 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 810,000 |
9 Dec 2019 | HKD | 2.5 | 2.66 | 2.4 | 2.66 | 2.66 | +0.21 (+8.57%) | 1,770,000 |
6 Dec 2019 | HKD | 2.4 | 2.49 | 2.39 | 2.45 | 2.45 | +0.07 (+2.94%) | 560,000 |
5 Dec 2019 | HKD | 2.52 | 2.57 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 711,000 |
4 Dec 2019 | HKD | 2.59 | 2.59 | 2.46 | 2.51 | 2.51 | -0.08 (-3.09%) | 610,000 |
3 Dec 2019 | HKD | 2.68 | 2.75 | 2.54 | 2.59 | 2.59 | -0.07 (-2.63%) | 430,000 |
2 Dec 2019 | HKD | 2.71 | 2.99 | 2.45 | 2.66 | 2.66 | +0.01 (+0.38%) | 4,600,000 |
29 Nov 2019 | HKD | 2.56 | 2.65 | 2.53 | 2.65 | 2.65 | +0.18 (+7.29%) | 4,070,000 |
28 Nov 2019 | HKD | 2.35 | 2.47 | 2.34 | 2.47 | 2.47 | +0.19 (+8.33%) | 1,890,000 |
27 Nov 2019 | HKD | 2.25 | 2.5 | 2.25 | 2.28 | 2.28 | +0.13 (+6.05%) | 2,050,000 |
26 Nov 2019 | HKD | 2.15 | 2.3 | 2.15 | 2.15 | 2.15 | +0.15 (+7.50%) | 2,460,000 |
25 Nov 2019 | HKD | 1.9 | 2.24 | 1.9 | 2 | 2 | +0.14 (+7.53%) | 2,440,000 |
22 Nov 2019 | HKD | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | +0.1 (+5.68%) | 1,150,000 |
21 Nov 2019 | HKD | 1.66 | 1.76 | 1.6 | 1.76 | 1.76 | +0.02 (+1.15%) | 940,000 |
20 Nov 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
19 Nov 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
18 Nov 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.01 (+0.58%) | 190,000 |
15 Nov 2019 | HKD | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 460,000 |
14 Nov 2019 | HKD | 1.76 | 1.78 | 1.65 | 1.76 | 1.76 | +0.01 (+0.57%) | 70,000 |
13 Nov 2019 | HKD | 1.77 | 1.82 | 1.57 | 1.75 | 1.75 | +0.13 (+8.02%) | 1,150,000 |
12 Nov 2019 | HKD | 1.84 | 1.84 | 1.6 | 1.62 | 1.62 | -0.21 (-11.48%) | 470,000 |