Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Jul 2020 | HKD | 9.2 | 9.67 | 9.15 | 9.55 | 9.55 | +0.47 (+5.18%) | 2,587,000 |
16 Jul 2020 | HKD | 9.6 | 9.67 | 9.01 | 9.08 | 9.08 | -0.7 (-7.16%) | 3,773,000 |
15 Jul 2020 | HKD | 10.14 | 10.34 | 9.51 | 9.78 | 9.78 | -0.32 (-3.17%) | 2,631,000 |
14 Jul 2020 | HKD | 10.4 | 10.4 | 9.81 | 10.1 | 10.1 | -0.38 (-3.63%) | 2,338,000 |
13 Jul 2020 | HKD | 10.5 | 10.94 | 10.26 | 10.48 | 10.48 | +0.24 (+2.34%) | 8,127,000 |
10 Jul 2020 | HKD | 9.68 | 10.36 | 9.56 | 10.24 | 10.24 | +0.46 (+4.70%) | 6,013,000 |
9 Jul 2020 | HKD | 9.6 | 10.38 | 9.4 | 9.78 | 9.78 | +0.18 (+1.88%) | 11,545,000 |
8 Jul 2020 | HKD | 8.85 | 9.85 | 8.53 | 9.6 | 9.6 | +0.75 (+8.47%) | 15,267,000 |
7 Jul 2020 | HKD | 9.58 | 9.59 | 8.73 | 8.85 | 8.85 | -0.61 (-6.45%) | 16,067,000 |
6 Jul 2020 | HKD | 9.3 | 10.08 | 8.88 | 9.46 | 9.46 | 0.0 (0.0%) | 77,547,000 |