Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | HKD | 12.02 | 12.4 | 11.98 | 12.3 | 12.3 | -0.14 (-1.13%) | 1,736,000 |
7 Feb 2020 | HKD | 12.48 | 12.56 | 12.3 | 12.44 | 12.44 | -0.1 (-0.80%) | 2,591,039 |
6 Feb 2020 | HKD | 12.14 | 12.68 | 11.82 | 12.54 | 12.54 | +0.28 (+2.28%) | 2,512,020 |
5 Feb 2020 | HKD | 12.36 | 12.48 | 11.98 | 12.26 | 12.26 | +0.12 (+0.99%) | 3,706,118 |
4 Feb 2020 | HKD | 11.44 | 12.18 | 11.44 | 12.14 | 12.14 | +0.62 (+5.38%) | 3,603,100 |
3 Feb 2020 | HKD | 11.14 | 11.66 | 11.08 | 11.52 | 11.52 | +0.38 (+3.41%) | 2,912,359 |
31 Jan 2020 | HKD | 11.46 | 11.72 | 11.12 | 11.14 | 11.14 | -0.32 (-2.79%) | 2,924,830 |
30 Jan 2020 | HKD | 12.1 | 12.14 | 11.1 | 11.46 | 11.46 | -0.64 (-5.29%) | 6,465,677 |
29 Jan 2020 | HKD | 11.7 | 12.4 | 11.38 | 12.1 | 12.1 | -0.06 (-0.49%) | 5,870,000 |
24 Jan 2020 | HKD | 12.2 | 12.28 | 11.7 | 12.16 | 12.16 | +0.04 (+0.33%) | 2,649,089 |
23 Jan 2020 | HKD | 12.72 | 12.72 | 11.68 | 12.12 | 12.12 | -0.6 (-4.72%) | 4,444,000 |
22 Jan 2020 | HKD | 12.28 | 12.74 | 12.28 | 12.72 | 12.72 | +0.58 (+4.78%) | 3,501,500 |
21 Jan 2020 | HKD | 12.24 | 12.64 | 11.98 | 12.14 | 12.14 | -0.14 (-1.14%) | 3,688,226 |
20 Jan 2020 | HKD | 12.88 | 13.02 | 12.26 | 12.28 | 12.28 | -0.46 (-3.61%) | 4,056,992 |
17 Jan 2020 | HKD | 12.86 | 12.86 | 12.3 | 12.74 | 12.74 | +0.14 (+1.11%) | 5,387,000 |
16 Jan 2020 | HKD | 12.32 | 12.74 | 12.3 | 12.6 | 12.6 | +0.36 (+2.94%) | 6,679,000 |
15 Jan 2020 | HKD | 11.38 | 12.26 | 11.28 | 12.24 | 12.24 | +1.02 (+9.09%) | 7,639,500 |
14 Jan 2020 | HKD | 11.36 | 11.5 | 11.1 | 11.22 | 11.22 | +0.22 (+2%) | 5,347,200 |
13 Jan 2020 | HKD | 10.42 | 11.3 | 10.42 | 11 | 11 | +0.6 (+5.77%) | 6,017,200 |
10 Jan 2020 | HKD | 10.16 | 10.66 | 10.06 | 10.4 | 10.4 | +0.3 (+2.97%) | 5,482,419 |
9 Jan 2020 | HKD | 9.96 | 10.16 | 9.92 | 10.1 | 10.1 | +0.27 (+2.75%) | 3,762,000 |
8 Jan 2020 | HKD | 9.58 | 10 | 9.58 | 9.83 | 9.83 | +0.11 (+1.13%) | 3,976,450 |
7 Jan 2020 | HKD | 9.63 | 9.81 | 9.57 | 9.72 | 9.72 | +0.19 (+1.99%) | 3,028,000 |
6 Jan 2020 | HKD | 9.5 | 9.75 | 9.35 | 9.53 | 9.53 | -0.01 (-0.10%) | 3,219,800 |
3 Jan 2020 | HKD | 9.35 | 9.64 | 9.24 | 9.54 | 9.54 | +0.34 (+3.70%) | 5,224,000 |
2 Jan 2020 | HKD | 8.9 | 9.45 | 8.9 | 9.2 | 9.2 | +0.42 (+4.78%) | 5,204,000 |
31 Dec 2019 | HKD | 8.8 | 8.88 | 8.78 | 8.78 | 8.78 | -0.07 (-0.79%) | 572,000 |
30 Dec 2019 | HKD | 8.89 | 9 | 8.77 | 8.85 | 8.85 | -0.06 (-0.67%) | 1,114,800 |
27 Dec 2019 | HKD | 8.85 | 8.99 | 8.84 | 8.91 | 8.91 | +0.06 (+0.68%) | 1,559,830 |
25 Dec 2019 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |