Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 14.12 | 14.26 | 13.46 | 13.58 | 13.58 | -0.54 (-3.82%) | 11,957,970 |
9 Dec 2020 | HKD | 14.6 | 14.96 | 13.88 | 14.12 | 14.12 | -0.28 (-1.94%) | 10,247,600 |
8 Dec 2020 | HKD | 14 | 14.42 | 13.76 | 14.4 | 14.4 | +0.6 (+4.35%) | 8,936,644 |
7 Dec 2020 | HKD | 14.74 | 14.74 | 13.56 | 13.8 | 13.8 | -0.58 (-4.03%) | 10,635,200 |
4 Dec 2020 | HKD | 14.3 | 14.5 | 13.8 | 14.38 | 14.38 | +0.18 (+1.27%) | 10,920,138 |
3 Dec 2020 | HKD | 15.56 | 15.6 | 14.16 | 14.2 | 14.2 | -1.42 (-9.09%) | 15,924,885 |
2 Dec 2020 | HKD | 15.14 | 15.68 | 14.14 | 15.62 | 15.62 | +0.6 (+3.99%) | 26,116,107 |
1 Dec 2020 | HKD | 14.3 | 15.08 | 13.48 | 15.02 | 15.02 | +1 (+7.13%) | 23,705,285 |
30 Nov 2020 | HKD | 13.6 | 14.6 | 13.4 | 14.02 | 14.02 | +0.58 (+4.32%) | 96,315,373 |
27 Nov 2020 | HKD | 13.9 | 14.06 | 13.3 | 13.44 | 13.44 | -0.32 (-2.33%) | 13,242,087 |
26 Nov 2020 | HKD | 12.22 | 13.9 | 12.22 | 13.76 | 13.76 | +1.32 (+10.61%) | 17,688,649 |
25 Nov 2020 | HKD | 12.96 | 13.18 | 12.2 | 12.44 | 12.44 | -0.54 (-4.16%) | 12,450,874 |
24 Nov 2020 | HKD | 13.4 | 13.68 | 12.88 | 12.98 | 12.98 | -0.2 (-1.52%) | 13,865,000 |
23 Nov 2020 | HKD | 12.68 | 13.68 | 12.2 | 13.18 | 13.18 | +0.58 (+4.60%) | 23,281,666 |
20 Nov 2020 | HKD | 11.82 | 12.68 | 11.82 | 12.6 | 12.6 | +0.96 (+8.25%) | 16,015,829 |
19 Nov 2020 | HKD | 10.74 | 11.94 | 10.74 | 11.64 | 11.64 | +0.82 (+7.58%) | 16,706,000 |
18 Nov 2020 | HKD | 10.34 | 11.1 | 10.34 | 10.82 | 10.82 | +0.28 (+2.66%) | 11,235,000 |
17 Nov 2020 | HKD | 10.9 | 10.9 | 10.44 | 10.54 | 10.54 | -0.16 (-1.50%) | 7,694,000 |
16 Nov 2020 | HKD | 10.58 | 10.88 | 10.24 | 10.7 | 10.7 | +0.12 (+1.13%) | 11,716,269 |
13 Nov 2020 | HKD | 10.5 | 10.7 | 10.26 | 10.58 | 10.58 | +0.24 (+2.32%) | 10,746,000 |
12 Nov 2020 | HKD | 10.2 | 10.8 | 10.02 | 10.34 | 10.34 | +0.43 (+4.34%) | 8,262,202 |
11 Nov 2020 | HKD | 10.54 | 10.7 | 9.83 | 9.91 | 9.91 | -0.63 (-5.98%) | 27,720,466 |
10 Nov 2020 | HKD | 12.1 | 12.1 | 10.5 | 10.54 | 10.54 | -1.58 (-13.04%) | 27,772,010 |
9 Nov 2020 | HKD | 11.24 | 12.4 | 11.24 | 12.12 | 12.12 | +0.8 (+7.07%) | 17,826,000 |
6 Nov 2020 | HKD | 11.88 | 12.1 | 10.9 | 11.32 | 11.32 | -0.18 (-1.57%) | 13,204,000 |
5 Nov 2020 | HKD | 11 | 11.62 | 10.74 | 11.5 | 11.5 | +0.92 (+8.70%) | 11,871,200 |
4 Nov 2020 | HKD | 10.54 | 10.8 | 9.97 | 10.58 | 10.58 | +0.04 (+0.38%) | 9,516,333 |
3 Nov 2020 | HKD | 10.94 | 11.08 | 10.34 | 10.54 | 10.54 | -0.32 (-2.95%) | 10,817,900 |
2 Nov 2020 | HKD | 11.2 | 11.3 | 10.62 | 10.86 | 10.86 | -0.2 (-1.81%) | 6,940,000 |
30 Oct 2020 | HKD | 11.3 | 11.58 | 10.48 | 11.06 | 11.06 | -0.36 (-3.15%) | 20,030,000 |