Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 13.28 | 13.28 | 12.52 | 12.6 | 12.6 | -0.34 (-2.63%) | 1,957,277 |
9 Dec 2020 | HKD | 13.2 | 13.2 | 12.9 | 12.94 | 12.94 | -0.18 (-1.37%) | 2,517,444 |
8 Dec 2020 | HKD | 13.4 | 13.4 | 13.1 | 13.12 | 13.12 | -0.22 (-1.65%) | 1,084,500 |
7 Dec 2020 | HKD | 13.4 | 13.44 | 13.32 | 13.34 | 13.34 | -0.06 (-0.45%) | 1,941,833 |
4 Dec 2020 | HKD | 13.44 | 13.48 | 13.34 | 13.4 | 13.4 | -0.04 (-0.30%) | 3,738,000 |
3 Dec 2020 | HKD | 13.6 | 13.6 | 13.4 | 13.44 | 13.44 | -0.06 (-0.44%) | 2,209,664 |
2 Dec 2020 | HKD | 13.38 | 13.72 | 13.38 | 13.5 | 13.5 | +0.1 (+0.75%) | 2,430,000 |
1 Dec 2020 | HKD | 13.4 | 13.48 | 13.3 | 13.4 | 13.4 | 0.0 (0.0%) | 2,634,072 |
30 Nov 2020 | HKD | 13.8 | 13.8 | 13.26 | 13.4 | 13.4 | -0.3 (-2.19%) | 2,746,114 |
27 Nov 2020 | HKD | 13.48 | 13.74 | 13.36 | 13.7 | 13.7 | +0.22 (+1.63%) | 1,260,500 |
26 Nov 2020 | HKD | 13.46 | 13.5 | 13.26 | 13.48 | 13.48 | -0.02 (-0.15%) | 1,005,393 |
25 Nov 2020 | HKD | 13.5 | 13.6 | 13.3 | 13.5 | 13.5 | 0.0 (0.0%) | 1,771,100 |
24 Nov 2020 | HKD | 13.22 | 13.5 | 13.2 | 13.5 | 13.5 | +0.28 (+2.12%) | 1,688,512 |
23 Nov 2020 | HKD | 13.26 | 13.38 | 13.12 | 13.22 | 13.22 | -0.04 (-0.30%) | 1,263,500 |
20 Nov 2020 | HKD | 13.54 | 13.54 | 13.22 | 13.26 | 13.26 | -0.14 (-1.04%) | 835,526 |
19 Nov 2020 | HKD | 13.32 | 13.68 | 13 | 13.4 | 13.4 | +0.04 (+0.30%) | 3,222,208 |
18 Nov 2020 | HKD | 13.32 | 13.4 | 13.12 | 13.36 | 13.36 | +0.04 (+0.30%) | 1,576,000 |
17 Nov 2020 | HKD | 13.08 | 13.32 | 13 | 13.32 | 13.32 | +0.22 (+1.68%) | 1,787,000 |
16 Nov 2020 | HKD | 13 | 13.14 | 12.96 | 13.1 | 13.1 | +0.04 (+0.31%) | 1,025,000 |
13 Nov 2020 | HKD | 12.9 | 13.08 | 12.74 | 13.06 | 13.06 | +0.16 (+1.24%) | 1,911,050 |
12 Nov 2020 | HKD | 12.78 | 12.96 | 12.7 | 12.9 | 12.9 | +0.12 (+0.94%) | 1,568,500 |
11 Nov 2020 | HKD | 12.7 | 12.94 | 12.6 | 12.78 | 12.78 | +0.08 (+0.63%) | 2,469,912 |
10 Nov 2020 | HKD | 12.3 | 12.74 | 12.3 | 12.7 | 12.7 | +0.42 (+3.42%) | 2,172,500 |
9 Nov 2020 | HKD | 12.32 | 12.46 | 12.22 | 12.28 | 12.28 | -0.02 (-0.16%) | 1,091,000 |
6 Nov 2020 | HKD | 12.44 | 12.46 | 12.3 | 12.3 | 12.3 | +0.06 (+0.49%) | 1,134,407 |
5 Nov 2020 | HKD | 12.1 | 12.34 | 11.94 | 12.24 | 12.24 | +0.26 (+2.17%) | 3,443,500 |
4 Nov 2020 | HKD | 12.22 | 12.28 | 11.82 | 11.98 | 11.98 | -0.2 (-1.64%) | 4,639,204 |
3 Nov 2020 | HKD | 12.52 | 12.64 | 12.02 | 12.18 | 12.18 | -0.26 (-2.09%) | 6,134,911 |
2 Nov 2020 | HKD | 13.3 | 13.4 | 12.42 | 12.44 | 12.44 | -0.92 (-6.89%) | 2,806,500 |
30 Oct 2020 | HKD | 13.76 | 13.76 | 13.3 | 13.36 | 13.36 | -0.4 (-2.91%) | 2,847,567 |