Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | HKD | 13.2 | 13.22 | 13.2 | 13.22 | 13.22 | +0.02 (+0.15%) | 14,000 |
9 Jan 2020 | HKD | 13.2 | 13.24 | 13.2 | 13.2 | 13.2 | -0.06 (-0.45%) | 18,000 |
8 Jan 2020 | HKD | 13.3 | 13.3 | 13.1 | 13.26 | 13.26 | +0.06 (+0.45%) | 31,000 |
7 Jan 2020 | HKD | 13.12 | 13.2 | 13.06 | 13.2 | 13.2 | +0.04 (+0.30%) | 11,539 |
6 Jan 2020 | HKD | 13.18 | 13.26 | 13.16 | 13.16 | 13.16 | -0.12 (-0.90%) | 38,500 |
3 Jan 2020 | HKD | 13.3 | 13.3 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 6,000 |
2 Jan 2020 | HKD | 13.3 | 13.3 | 13.2 | 13.28 | 13.28 | 0.0 (0.0%) | 23,200 |
31 Dec 2019 | HKD | 13.04 | 13.28 | 13.04 | 13.28 | 13.28 | +0.16 (+1.22%) | 27,308 |
30 Dec 2019 | HKD | 13.18 | 13.18 | 13.08 | 13.12 | 13.12 | -0.12 (-0.91%) | 104,539 |
27 Dec 2019 | HKD | 13.28 | 13.28 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 47,000 |
25 Dec 2019 | HKD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 13.16 | 13.26 | 13.12 | 13.24 | 13.24 | +0.08 (+0.61%) | 21,000 |
23 Dec 2019 | HKD | 13.2 | 13.24 | 13.16 | 13.16 | 13.16 | -0.08 (-0.60%) | 27,000 |
20 Dec 2019 | HKD | 13.2 | 13.4 | 13.18 | 13.24 | 13.24 | -0.04 (-0.30%) | 100,340 |
19 Dec 2019 | HKD | 13.22 | 13.3 | 13.16 | 13.28 | 13.28 | 0.0 (0.0%) | 17,900 |
18 Dec 2019 | HKD | 13.3 | 13.32 | 13.18 | 13.28 | 13.28 | 0.0 (0.0%) | 11,000 |
17 Dec 2019 | HKD | 13.32 | 13.32 | 13.14 | 13.28 | 13.28 | +0.04 (+0.30%) | 59,000 |
16 Dec 2019 | HKD | 13.36 | 13.46 | 13.16 | 13.24 | 13.24 | -0.22 (-1.63%) | 51,000 |
13 Dec 2019 | HKD | 13.42 | 13.58 | 13.26 | 13.46 | 13.46 | +0.06 (+0.45%) | 171,000 |
12 Dec 2019 | HKD | 13.4 | 13.42 | 13.3 | 13.4 | 13.4 | +0.04 (+0.30%) | 31,000 |
11 Dec 2019 | HKD | 13.3 | 13.36 | 13.14 | 13.36 | 13.36 | +0.02 (+0.15%) | 27,000 |
10 Dec 2019 | HKD | 13.12 | 13.4 | 12.96 | 13.34 | 13.34 | +0.08 (+0.60%) | 84,408 |
9 Dec 2019 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 13.1 | 13.26 | 13.06 | 13.26 | 13.26 | 0.0 (0.0%) | 19,000 |
5 Dec 2019 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 13.1 | 13.3 | 13.06 | 13.26 | 13.26 | 0.0 (0.0%) | 45,000 |
3 Dec 2019 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | +0.02 (+0.15%) | 5,000 |
2 Dec 2019 | HKD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 13.12 | 13.24 | 13.12 | 13.24 | 13.24 | +0.08 (+0.61%) | 14,000 |
28 Nov 2019 | HKD | 13.18 | 13.3 | 12.82 | 13.16 | 13.16 | -0.14 (-1.05%) | 63,000 |