Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 14.22 | 14.42 | 14.22 | 14.32 | 14.32 | +0.16 (+1.13%) | 347,000 |
22 Nov 2019 | HKD | 14.24 | 14.32 | 14.1 | 14.16 | 14.16 | -0.06 (-0.42%) | 280,000 |
21 Nov 2019 | HKD | 14.44 | 14.44 | 14.1 | 14.22 | 14.22 | -0.22 (-1.52%) | 467,000 |
20 Nov 2019 | HKD | 14.4 | 14.48 | 14.28 | 14.44 | 14.44 | 0.0 (0.0%) | 144,000 |
19 Nov 2019 | HKD | 14.26 | 14.5 | 14.26 | 14.44 | 14.44 | +0.2 (+1.40%) | 233,000 |
18 Nov 2019 | HKD | 14 | 14.48 | 13.98 | 14.24 | 14.24 | +0.24 (+1.71%) | 291,000 |
15 Nov 2019 | HKD | 14.02 | 14.22 | 13.96 | 14 | 14 | -0.08 (-0.57%) | 187,000 |
14 Nov 2019 | HKD | 14.04 | 14.22 | 13.86 | 14.08 | 14.08 | +0.04 (+0.28%) | 561,000 |
13 Nov 2019 | HKD | 14.14 | 14.24 | 14 | 14.04 | 14.04 | -0.38 (-2.64%) | 809,000 |
12 Nov 2019 | HKD | 14.42 | 14.46 | 14.26 | 14.42 | 14.42 | +0.06 (+0.42%) | 297,000 |
11 Nov 2019 | HKD | 14.86 | 14.86 | 14.3 | 14.36 | 14.36 | -0.48 (-3.23%) | 578,000 |
8 Nov 2019 | HKD | 14.9 | 15 | 14.8 | 14.84 | 14.84 | -0.04 (-0.27%) | 423,000 |
7 Nov 2019 | HKD | 15 | 15 | 14.66 | 14.88 | 14.88 | -0.12 (-0.80%) | 882,538 |
6 Nov 2019 | HKD | 14.74 | 15 | 14.72 | 15 | 15 | +0.34 (+2.32%) | 532,000 |
5 Nov 2019 | HKD | 14.8 | 14.86 | 14.54 | 14.66 | 14.66 | -0.14 (-0.95%) | 506,000 |
4 Nov 2019 | HKD | 14.52 | 14.8 | 14.52 | 14.8 | 14.8 | +0.44 (+3.06%) | 598,000 |
1 Nov 2019 | HKD | 14.26 | 14.5 | 14.2 | 14.36 | 14.36 | 0.0 (0.0%) | 428,000 |
31 Oct 2019 | HKD | 13.8 | 14.38 | 13.8 | 14.36 | 14.36 | +0.56 (+4.06%) | 846,000 |
30 Oct 2019 | HKD | 13.92 | 14 | 13.72 | 13.8 | 13.8 | -0.18 (-1.29%) | 853,000 |
29 Oct 2019 | HKD | 14.18 | 14.2 | 13.86 | 13.98 | 13.98 | -0.12 (-0.85%) | 521,000 |
28 Oct 2019 | HKD | 14.14 | 14.2 | 14.04 | 14.1 | 14.1 | +0.06 (+0.43%) | 594,000 |
25 Oct 2019 | HKD | 13.98 | 14.1 | 13.88 | 14.04 | 14.04 | +0.04 (+0.29%) | 168,000 |
24 Oct 2019 | HKD | 13.82 | 14.04 | 13.82 | 14 | 14 | +0.14 (+1.01%) | 848,000 |
23 Oct 2019 | HKD | 13.66 | 13.86 | 13.58 | 13.86 | 13.86 | +0.34 (+2.51%) | 720,804 |
22 Oct 2019 | HKD | 13.62 | 13.62 | 13.5 | 13.52 | 13.52 | -0.12 (-0.88%) | 251,000 |
21 Oct 2019 | HKD | 13.64 | 13.72 | 13.52 | 13.64 | 13.64 | -0.04 (-0.29%) | 374,000 |
18 Oct 2019 | HKD | 13.86 | 13.92 | 13.68 | 13.68 | 13.68 | -0.14 (-1.01%) | 481,000 |
17 Oct 2019 | HKD | 13.8 | 13.96 | 13.74 | 13.82 | 13.82 | +0.06 (+0.44%) | 508,000 |
16 Oct 2019 | HKD | 13.6 | 13.84 | 13.6 | 13.76 | 13.76 | +0.24 (+1.78%) | 485,000 |
15 Oct 2019 | HKD | 13.78 | 13.78 | 13.5 | 13.52 | 13.52 | -0.26 (-1.89%) | 526,350 |