Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | HKD | 11.4 | 11.66 | 10.9 | 11.52 | 11.52 | +0.12 (+1.05%) | 1,869,000 |
27 Aug 2020 | HKD | 11.04 | 11.4 | 10.7 | 11.4 | 11.4 | +0.22 (+1.97%) | 1,880,000 |
26 Aug 2020 | HKD | 11.5 | 11.5 | 10.88 | 11.18 | 11.18 | -0.32 (-2.78%) | 1,361,000 |
25 Aug 2020 | HKD | 11.98 | 11.98 | 11.2 | 11.5 | 11.5 | -0.24 (-2.04%) | 1,611,900 |
24 Aug 2020 | HKD | 12.5 | 12.5 | 11.5 | 11.74 | 11.74 | -0.76 (-6.08%) | 3,598,000 |
21 Aug 2020 | HKD | 12.78 | 12.9 | 12.2 | 12.5 | 12.5 | -0.24 (-1.88%) | 1,193,000 |
20 Aug 2020 | HKD | 12.8 | 12.86 | 12.38 | 12.74 | 12.74 | -0.2 (-1.55%) | 967,000 |
19 Aug 2020 | HKD | 12.96 | 12.96 | 12.66 | 12.94 | 12.94 | -0.04 (-0.31%) | 416,000 |
18 Aug 2020 | HKD | 12.8 | 13.58 | 12.68 | 12.98 | 12.98 | +0.18 (+1.41%) | 2,293,400 |
17 Aug 2020 | HKD | 12.8 | 12.9 | 12.58 | 12.8 | 12.8 | 0.0 (0.0%) | 781,000 |
14 Aug 2020 | HKD | 12.66 | 12.94 | 12.64 | 12.8 | 12.8 | +0.14 (+1.11%) | 875,000 |
13 Aug 2020 | HKD | 12.44 | 13 | 12.44 | 12.66 | 12.66 | +0.24 (+1.93%) | 1,538,000 |
12 Aug 2020 | HKD | 13.08 | 13.12 | 12.04 | 12.42 | 12.42 | -0.72 (-5.48%) | 3,225,000 |
11 Aug 2020 | HKD | 13.6 | 13.94 | 12.36 | 13.14 | 13.14 | -0.3 (-2.23%) | 2,505,000 |
10 Aug 2020 | HKD | 12.8 | 13.5 | 12.62 | 13.44 | 13.44 | +0.48 (+3.70%) | 2,016,000 |
7 Aug 2020 | HKD | 13.68 | 13.8 | 12.62 | 12.96 | 12.96 | -0.64 (-4.71%) | 4,069,000 |
6 Aug 2020 | HKD | 13.3 | 14.32 | 12.94 | 13.6 | 13.6 | +0.38 (+2.87%) | 10,362,000 |
5 Aug 2020 | HKD | 11.04 | 13.3 | 10.92 | 13.22 | 13.22 | +2.14 (+19.31%) | 12,281,000 |
4 Aug 2020 | HKD | 11.1 | 11.32 | 10.9 | 11.08 | 11.08 | +0.06 (+0.54%) | 1,976,000 |
3 Aug 2020 | HKD | 10.96 | 11.3 | 10.56 | 11.02 | 11.02 | +0.14 (+1.29%) | 2,575,000 |
31 Jul 2020 | HKD | 10.76 | 11.2 | 10.42 | 10.88 | 10.88 | +0.24 (+2.26%) | 4,780,000 |
30 Jul 2020 | HKD | 9.98 | 10.64 | 9.83 | 10.64 | 10.64 | +0.72 (+7.26%) | 6,822,200 |
29 Jul 2020 | HKD | 9.38 | 9.98 | 9.23 | 9.92 | 9.92 | +0.54 (+5.76%) | 4,542,000 |
28 Jul 2020 | HKD | 9.14 | 9.4 | 9.1 | 9.38 | 9.38 | +0.25 (+2.74%) | 1,566,000 |
27 Jul 2020 | HKD | 9.35 | 9.55 | 9.11 | 9.13 | 9.13 | -0.22 (-2.35%) | 1,581,000 |
24 Jul 2020 | HKD | 9.35 | 9.58 | 9.18 | 9.35 | 9.35 | -0.1 (-1.06%) | 2,458,000 |
23 Jul 2020 | HKD | 9.36 | 9.59 | 9.29 | 9.45 | 9.45 | +0.12 (+1.29%) | 1,824,000 |
22 Jul 2020 | HKD | 9.53 | 9.75 | 9.32 | 9.33 | 9.33 | -0.2 (-2.10%) | 2,514,000 |
21 Jul 2020 | HKD | 9.64 | 9.9 | 9.42 | 9.53 | 9.53 | -0.07 (-0.73%) | 3,573,000 |
20 Jul 2020 | HKD | 9.7 | 9.7 | 9.18 | 9.6 | 9.6 | +0.05 (+0.52%) | 1,675,000 |