Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 12.98 | 13 | 12.74 | 12.9 | 12.9 | -0.12 (-0.92%) | 1,733,458 |
20 Dec 2019 | HKD | 13.2 | 13.22 | 13 | 13.02 | 13.02 | -0.14 (-1.06%) | 1,428,668 |
19 Dec 2019 | HKD | 13.22 | 13.3 | 13.1 | 13.16 | 13.16 | -0.06 (-0.45%) | 2,224,567 |
18 Dec 2019 | HKD | 13.3 | 13.36 | 13.1 | 13.22 | 13.22 | -0.18 (-1.34%) | 2,932,258 |
17 Dec 2019 | HKD | 13.38 | 13.58 | 13.24 | 13.4 | 13.4 | -0.2 (-1.47%) | 2,004,738 |
16 Dec 2019 | HKD | 13.58 | 13.8 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 1,591,575 |
13 Dec 2019 | HKD | 13.52 | 13.6 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 1,573,529 |
12 Dec 2019 | HKD | 13.42 | 13.68 | 13.38 | 13.5 | 13.5 | +0.04 (+0.30%) | 2,289,500 |
11 Dec 2019 | HKD | 13.72 | 13.72 | 13.4 | 13.46 | 13.46 | -0.12 (-0.88%) | 3,362,822 |
10 Dec 2019 | HKD | 14.06 | 14.06 | 13.54 | 13.58 | 13.58 | -0.52 (-3.69%) | 5,960,268 |
9 Dec 2019 | HKD | 14.04 | 14.2 | 13.98 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,112,926 |
6 Dec 2019 | HKD | 14.04 | 14.14 | 13.96 | 14.02 | 14.02 | -0.02 (-0.14%) | 890,607 |
5 Dec 2019 | HKD | 13.98 | 14.06 | 13.92 | 14.04 | 14.04 | +0.14 (+1.01%) | 2,019,000 |
4 Dec 2019 | HKD | 14.04 | 14.14 | 13.86 | 13.9 | 13.9 | -0.32 (-2.25%) | 900,500 |
3 Dec 2019 | HKD | 13.76 | 14.22 | 13.72 | 14.22 | 14.22 | +0.46 (+3.34%) | 2,275,687 |
2 Dec 2019 | HKD | 13.7 | 13.86 | 13.64 | 13.76 | 13.76 | -0.02 (-0.15%) | 572,510 |
29 Nov 2019 | HKD | 13.58 | 13.8 | 13.54 | 13.78 | 13.78 | +0.22 (+1.62%) | 956,500 |
28 Nov 2019 | HKD | 13.7 | 13.72 | 13.52 | 13.56 | 13.56 | -0.16 (-1.17%) | 1,171,500 |
27 Nov 2019 | HKD | 13.82 | 13.84 | 13.56 | 13.72 | 13.72 | +0.02 (+0.15%) | 674,000 |
26 Nov 2019 | HKD | 13.8 | 13.92 | 13.66 | 13.7 | 13.7 | +0.2 (+1.48%) | 1,874,000 |
25 Nov 2019 | HKD | 14.34 | 14.34 | 13.48 | 13.5 | 13.5 | -0.16 (-1.17%) | 1,200,788 |
22 Nov 2019 | HKD | 13.24 | 13.94 | 13.18 | 13.66 | 13.66 | +0.46 (+3.48%) | 7,202,500 |
21 Nov 2019 | HKD | 13.2 | 13.36 | 12.3 | 13.2 | 13.2 | -0.2 (-1.49%) | 2,774,905 |
20 Nov 2019 | HKD | 13.34 | 13.44 | 13.24 | 13.4 | 13.4 | +0.12 (+0.90%) | 1,059,500 |
19 Nov 2019 | HKD | 13.3 | 13.36 | 13.2 | 13.28 | 13.28 | +0.06 (+0.45%) | 1,672,637 |
18 Nov 2019 | HKD | 13.48 | 13.48 | 13.2 | 13.22 | 13.22 | +0.06 (+0.46%) | 1,365,500 |
15 Nov 2019 | HKD | 13.22 | 13.5 | 13.16 | 13.16 | 13.16 | -0.06 (-0.45%) | 1,624,000 |
14 Nov 2019 | HKD | 13.5 | 13.62 | 13.16 | 13.22 | 13.22 | -0.42 (-3.08%) | 3,805,800 |
13 Nov 2019 | HKD | 13.66 | 13.74 | 13.38 | 13.64 | 13.64 | -0.12 (-0.87%) | 2,928,356 |
12 Nov 2019 | HKD | 13.86 | 14.08 | 13.64 | 13.76 | 13.76 | -0.14 (-1.01%) | 3,266,000 |