Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | HKD | 9.83 | 9.96 | 9.8 | 9.82 | 9.82 | -0.05 (-0.51%) | 320,000 |
17 Sep 2020 | HKD | 9.95 | 10.2 | 9.68 | 9.87 | 9.87 | -0.07 (-0.70%) | 1,092,000 |
16 Sep 2020 | HKD | 10 | 10.04 | 9.79 | 9.94 | 9.94 | -0.12 (-1.19%) | 1,029,000 |
15 Sep 2020 | HKD | 10 | 10.26 | 9.82 | 10.06 | 10.06 | +0.02 (+0.20%) | 795,000 |
14 Sep 2020 | HKD | 10.3 | 10.4 | 9.95 | 10.04 | 10.04 | -0.2 (-1.95%) | 406,000 |
11 Sep 2020 | HKD | 9.9 | 10.26 | 9.9 | 10.24 | 10.24 | +0.26 (+2.61%) | 246,000 |
10 Sep 2020 | HKD | 10.12 | 10.3 | 9.87 | 9.98 | 9.98 | -0.16 (-1.58%) | 595,000 |
9 Sep 2020 | HKD | 9.93 | 10.3 | 9.76 | 10.14 | 10.14 | +0.1 (+1.00%) | 968,000 |
8 Sep 2020 | HKD | 10.58 | 10.58 | 9.78 | 10.04 | 10.04 | -0.56 (-5.28%) | 2,413,000 |
7 Sep 2020 | HKD | 11.16 | 11.24 | 10.52 | 10.6 | 10.6 | -0.58 (-5.19%) | 1,257,000 |
4 Sep 2020 | HKD | 10.7 | 11.2 | 10.6 | 11.18 | 11.18 | +0.08 (+0.72%) | 607,000 |
3 Sep 2020 | HKD | 11.02 | 11.1 | 10.76 | 11.1 | 11.1 | +0.14 (+1.28%) | 829,000 |
2 Sep 2020 | HKD | 10.8 | 11.36 | 10.8 | 10.96 | 10.96 | +0.14 (+1.29%) | 1,741,800 |
1 Sep 2020 | HKD | 11.1 | 11.38 | 10.82 | 10.82 | 10.82 | -0.28 (-2.52%) | 456,000 |
31 Aug 2020 | HKD | 11.52 | 11.52 | 10.9 | 11.1 | 11.1 | -0.42 (-3.65%) | 1,158,000 |
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 |