Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | HKD | 11.82 | 12.12 | 11.44 | 12 | 12 | +0.58 (+5.08%) | 1,543,000 |
3 Jul 2020 | HKD | 11.1 | 11.46 | 11.1 | 11.42 | 11.42 | +0.32 (+2.88%) | 1,045,000 |
2 Jul 2020 | HKD | 10.62 | 11.1 | 10.62 | 11.1 | 11.1 | +0.62 (+5.92%) | 1,211,428 |
30 Jun 2020 | HKD | 10.5 | 10.6 | 10.48 | 10.48 | 10.48 | +0.04 (+0.38%) | 395,648 |
29 Jun 2020 | HKD | 10.48 | 10.54 | 10.38 | 10.44 | 10.44 | -0.04 (-0.38%) | 418,000 |
26 Jun 2020 | HKD | 10.52 | 10.56 | 10.4 | 10.48 | 10.48 | -0.04 (-0.38%) | 320,478 |
24 Jun 2020 | HKD | 10.7 | 10.7 | 10.5 | 10.52 | 10.52 | -0.08 (-0.75%) | 396,000 |
23 Jun 2020 | HKD | 10.78 | 10.78 | 10.5 | 10.6 | 10.6 | +0.02 (+0.19%) | 180,000 |
22 Jun 2020 | HKD | 10.62 | 10.62 | 10.54 | 10.58 | 10.58 | -0.08 (-0.75%) | 629,000 |
19 Jun 2020 | HKD | 10.64 | 10.72 | 10.54 | 10.66 | 10.66 | -0.02 (-0.19%) | 351,998 |
18 Jun 2020 | HKD | 10.64 | 10.74 | 10.6 | 10.68 | 10.68 | 0.0 (0.0%) | 313,000 |
17 Jun 2020 | HKD | 10.62 | 10.7 | 10.6 | 10.68 | 10.68 | +0.02 (+0.19%) | 234,688 |
16 Jun 2020 | HKD | 10.62 | 10.7 | 10.6 | 10.66 | 10.66 | +0.2 (+1.91%) | 289,000 |
15 Jun 2020 | HKD | 10.6 | 10.66 | 10.44 | 10.46 | 10.46 | -0.18 (-1.69%) | 1,004,000 |
12 Jun 2020 | HKD | 10.46 | 10.64 | 10.44 | 10.64 | 10.64 | +0.02 (+0.19%) | 487,608 |
11 Jun 2020 | HKD | 11 | 11 | 10.58 | 10.62 | 10.62 | -0.32 (-2.93%) | 686,000 |
10 Jun 2020 | HKD | 10.98 | 11.12 | 10.88 | 10.94 | 10.94 | -0.24 (-2.15%) | 468,000 |
9 Jun 2020 | HKD | 10.9 | 11.22 | 10.9 | 11.18 | 11.18 | +0.28 (+2.57%) | 616,000 |
8 Jun 2020 | HKD | 10.86 | 11.08 | 10.86 | 10.9 | 10.9 | +0.12 (+1.11%) | 405,000 |
5 Jun 2020 | HKD | 10.74 | 10.82 | 10.6 | 10.78 | 10.78 | +0.16 (+1.51%) | 656,574 |
4 Jun 2020 | HKD | 10.82 | 10.82 | 10.62 | 10.62 | 10.62 | -0.12 (-1.12%) | 545,463 |
3 Jun 2020 | HKD | 10.78 | 10.86 | 10.62 | 10.74 | 10.74 | +0.02 (+0.19%) | 429,000 |
2 Jun 2020 | HKD | 10.7 | 10.84 | 10.54 | 10.72 | 10.72 | +0.02 (+0.19%) | 807,000 |
1 Jun 2020 | HKD | 10.12 | 10.7 | 10.12 | 10.7 | 10.7 | +0.64 (+6.36%) | 713,000 |
29 May 2020 | HKD | 10.42 | 10.42 | 10.06 | 10.06 | 10.06 | -0.4 (-3.82%) | 1,481,000 |
28 May 2020 | HKD | 10.56 | 10.6 | 10.42 | 10.46 | 10.46 | -0.08 (-0.76%) | 1,009,000 |
27 May 2020 | HKD | 10.68 | 10.68 | 10.46 | 10.54 | 10.54 | -0.12 (-1.13%) | 958,915 |
26 May 2020 | HKD | 10.72 | 10.72 | 10.52 | 10.66 | 10.66 | -0.74 (-6.49%) | 1,032,888 |
25 May 2020 | HKD | 11.36 | 11.46 | 11.22 | 11.4 | 11.4 | +0.04 (+0.35%) | 1,182,000 |
22 May 2020 | HKD | 11.74 | 11.74 | 11.2 | 11.36 | 11.36 | -0.38 (-3.24%) | 1,589,571 |