Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 11.78 | 11.84 | 11.72 | 11.74 | 11.74 | +0.02 (+0.17%) | 546,000 |
20 May 2020 | HKD | 11.72 | 11.74 | 11.56 | 11.72 | 11.72 | +0.14 (+1.21%) | 455,000 |
19 May 2020 | HKD | 11.56 | 11.88 | 11.56 | 11.58 | 11.58 | +0.08 (+0.70%) | 551,316 |
18 May 2020 | HKD | 11.4 | 11.66 | 11.4 | 11.5 | 11.5 | +0.02 (+0.17%) | 263,000 |
15 May 2020 | HKD | 11.52 | 11.58 | 11.36 | 11.48 | 11.48 | +0.08 (+0.70%) | 422,636 |
14 May 2020 | HKD | 11.54 | 11.54 | 11.4 | 11.4 | 11.4 | -0.22 (-1.89%) | 954,000 |
13 May 2020 | HKD | 11.6 | 11.72 | 11.44 | 11.62 | 11.62 | -0.08 (-0.68%) | 601,000 |
12 May 2020 | HKD | 11.8 | 11.8 | 11.44 | 11.7 | 11.7 | -0.14 (-1.18%) | 864,809 |
11 May 2020 | HKD | 11.78 | 12.02 | 11.68 | 11.84 | 11.84 | +0.16 (+1.37%) | 1,837,000 |
8 May 2020 | HKD | 11.44 | 11.68 | 11.44 | 11.68 | 11.68 | +0.26 (+2.28%) | 1,002,504 |
7 May 2020 | HKD | 11.42 | 11.54 | 11.32 | 11.42 | 11.42 | 0.0 (0.0%) | 728,145 |
6 May 2020 | HKD | 11.32 | 11.56 | 11.32 | 11.42 | 11.42 | -0.08 (-0.70%) | 817,000 |
5 May 2020 | HKD | 11.46 | 11.6 | 11.46 | 11.5 | 11.5 | +0.08 (+0.70%) | 321,000 |
4 May 2020 | HKD | 11.7 | 11.72 | 11.38 | 11.42 | 11.42 | -0.52 (-4.36%) | 606,410 |
29 Apr 2020 | HKD | 11.56 | 11.98 | 11.56 | 11.94 | 11.94 | +0.4 (+3.47%) | 1,022,000 |
28 Apr 2020 | HKD | 11.62 | 11.68 | 11.48 | 11.54 | 11.54 | -0.06 (-0.52%) | 474,000 |
27 Apr 2020 | HKD | 11.36 | 11.68 | 11.36 | 11.6 | 11.6 | +0.22 (+1.93%) | 416,134 |
24 Apr 2020 | HKD | 11.44 | 11.44 | 11.3 | 11.38 | 11.38 | -0.02 (-0.18%) | 478,000 |
23 Apr 2020 | HKD | 11.42 | 11.66 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 453,000 |
22 Apr 2020 | HKD | 11.38 | 11.54 | 11.3 | 11.4 | 11.4 | -0.06 (-0.52%) | 382,016 |
21 Apr 2020 | HKD | 11.52 | 11.56 | 11.34 | 11.46 | 11.46 | -0.16 (-1.38%) | 993,000 |
20 Apr 2020 | HKD | 12 | 12 | 11.6 | 11.62 | 11.62 | -0.22 (-1.86%) | 573,000 |
17 Apr 2020 | HKD | 11.76 | 11.96 | 11.76 | 11.84 | 11.84 | +0.22 (+1.89%) | 541,000 |
16 Apr 2020 | HKD | 11.62 | 11.7 | 11.4 | 11.62 | 11.62 | -0.12 (-1.02%) | 713,086 |
15 Apr 2020 | HKD | 12 | 12 | 11.68 | 11.74 | 11.74 | -0.2 (-1.68%) | 1,006,000 |
14 Apr 2020 | HKD | 11.78 | 12.02 | 11.6 | 11.94 | 11.94 | +0.24 (+2.05%) | 704,887 |
9 Apr 2020 | HKD | 11.68 | 11.74 | 11.56 | 11.7 | 11.7 | +0.16 (+1.39%) | 571,000 |
8 Apr 2020 | HKD | 11.7 | 11.7 | 11.42 | 11.54 | 11.54 | -0.14 (-1.20%) | 680,468 |
7 Apr 2020 | HKD | 11.54 | 11.74 | 11.48 | 11.68 | 11.68 | +0.18 (+1.57%) | 842,856 |
6 Apr 2020 | HKD | 11.58 | 11.58 | 11.34 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,016,672 |