Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 15.08 | 15.08 | 14.84 | 14.9 | 14.9 | -0.26 (-1.72%) | 890,418 |
7 Jan 2020 | HKD | 15.2 | 15.28 | 15.1 | 15.16 | 15.16 | +0.08 (+0.53%) | 563,000 |
6 Jan 2020 | HKD | 15.38 | 15.38 | 15.02 | 15.08 | 15.08 | -0.32 (-2.08%) | 619,000 |
3 Jan 2020 | HKD | 15.6 | 15.72 | 15.38 | 15.4 | 15.4 | -0.18 (-1.16%) | 698,000 |
2 Jan 2020 | HKD | 15.2 | 15.58 | 15.2 | 15.58 | 15.58 | +0.48 (+3.18%) | 825,000 |
31 Dec 2019 | HKD | 15.02 | 15.24 | 14.96 | 15.1 | 15.1 | -0.02 (-0.13%) | 514,000 |
30 Dec 2019 | HKD | 15.14 | 15.34 | 15.12 | 15.12 | 15.12 | -0.02 (-0.13%) | 673,527 |
27 Dec 2019 | HKD | 15 | 15.18 | 14.98 | 15.14 | 15.14 | +0.18 (+1.20%) | 683,228 |
25 Dec 2019 | HKD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 14.98 | 15.02 | 14.8 | 14.96 | 14.96 | 0.0 (0.0%) | 366,807 |
23 Dec 2019 | HKD | 14.86 | 15.06 | 14.86 | 14.96 | 14.96 | +0.12 (+0.81%) | 700,651 |
20 Dec 2019 | HKD | 14.9 | 15.1 | 14.84 | 14.84 | 14.84 | -0.16 (-1.07%) | 856,000 |
19 Dec 2019 | HKD | 14.98 | 15.16 | 14.88 | 15 | 15 | +0.02 (+0.13%) | 618,000 |
18 Dec 2019 | HKD | 14.98 | 15.1 | 14.86 | 14.98 | 14.98 | 0.0 (0.0%) | 357,670 |
17 Dec 2019 | HKD | 14.86 | 15 | 14.8 | 14.98 | 14.98 | +0.1 (+0.67%) | 564,000 |
16 Dec 2019 | HKD | 14.82 | 14.98 | 14.78 | 14.88 | 14.88 | 0.0 (0.0%) | 230,000 |
13 Dec 2019 | HKD | 14.94 | 15 | 14.8 | 14.88 | 14.88 | +0.1 (+0.68%) | 602,000 |
12 Dec 2019 | HKD | 14.68 | 14.84 | 14.68 | 14.78 | 14.78 | +0.08 (+0.54%) | 493,200 |
11 Dec 2019 | HKD | 14.54 | 14.78 | 14.4 | 14.7 | 14.7 | +0.08 (+0.55%) | 310,000 |
10 Dec 2019 | HKD | 14.64 | 14.66 | 14.52 | 14.62 | 14.62 | -0.02 (-0.14%) | 197,000 |
9 Dec 2019 | HKD | 14.44 | 14.72 | 14.44 | 14.64 | 14.64 | +0.26 (+1.81%) | 513,325 |
6 Dec 2019 | HKD | 14.26 | 14.38 | 14.18 | 14.38 | 14.38 | +0.12 (+0.84%) | 271,763 |
5 Dec 2019 | HKD | 14.28 | 14.36 | 14.2 | 14.26 | 14.26 | +0.08 (+0.56%) | 168,000 |
4 Dec 2019 | HKD | 14.38 | 14.44 | 14.18 | 14.18 | 14.18 | -0.24 (-1.66%) | 362,000 |
3 Dec 2019 | HKD | 14.42 | 14.5 | 14.28 | 14.42 | 14.42 | -0.06 (-0.41%) | 158,000 |
2 Dec 2019 | HKD | 14.24 | 14.56 | 14.08 | 14.48 | 14.48 | +0.24 (+1.69%) | 491,000 |
29 Nov 2019 | HKD | 14.3 | 14.32 | 14 | 14.24 | 14.24 | -0.1 (-0.70%) | 486,272 |
28 Nov 2019 | HKD | 14.26 | 14.38 | 14.24 | 14.34 | 14.34 | +0.08 (+0.56%) | 192,000 |
27 Nov 2019 | HKD | 14.18 | 14.28 | 14.12 | 14.26 | 14.26 | +0.14 (+0.99%) | 326,004 |
26 Nov 2019 | HKD | 14.34 | 14.38 | 14.06 | 14.12 | 14.12 | -0.2 (-1.40%) | 787,057 |