Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | HKD | 8.99 | 8.99 | 8.84 | 8.85 | 8.85 | -0.14 (-1.56%) | 974,000 |
23 Dec 2019 | HKD | 8.6 | 9 | 8.6 | 8.99 | 8.99 | +0.4 (+4.66%) | 3,858,000 |
20 Dec 2019 | HKD | 8.58 | 8.84 | 8.41 | 8.59 | 8.59 | +0.01 (+0.12%) | 5,705,544 |
19 Dec 2019 | HKD | 8.81 | 8.88 | 8.51 | 8.58 | 8.58 | -0.23 (-2.61%) | 5,721,732 |
18 Dec 2019 | HKD | 9.02 | 9.02 | 8.8 | 8.81 | 8.81 | -0.21 (-2.33%) | 2,620,000 |
17 Dec 2019 | HKD | 8.8 | 9.16 | 8.74 | 9.02 | 9.02 | +0.22 (+2.50%) | 2,648,000 |
16 Dec 2019 | HKD | 9 | 9.08 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,850,000 |
13 Dec 2019 | HKD | 9.17 | 9.24 | 8.91 | 9 | 9 | -0.12 (-1.32%) | 2,524,000 |
12 Dec 2019 | HKD | 8.8 | 9.13 | 8.71 | 9.12 | 9.12 | +0.32 (+3.64%) | 3,054,000 |
11 Dec 2019 | HKD | 8.83 | 8.97 | 8.77 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,404,000 |
10 Dec 2019 | HKD | 8.9 | 9.04 | 8.79 | 8.83 | 8.83 | -0.1 (-1.12%) | 1,129,200 |
9 Dec 2019 | HKD | 9.18 | 9.24 | 8.73 | 8.93 | 8.93 | -0.25 (-2.72%) | 4,577,997 |
6 Dec 2019 | HKD | 8.98 | 9.29 | 8.98 | 9.18 | 9.18 | +0.27 (+3.03%) | 2,744,207 |
5 Dec 2019 | HKD | 8.97 | 9.06 | 8.9 | 8.91 | 8.91 | +0.01 (+0.11%) | 1,098,000 |
4 Dec 2019 | HKD | 8.88 | 9.11 | 8.85 | 8.9 | 8.9 | -0.11 (-1.22%) | 1,750,000 |
3 Dec 2019 | HKD | 9.03 | 9.22 | 8.83 | 9.01 | 9.01 | -0.02 (-0.22%) | 2,648,831 |
2 Dec 2019 | HKD | 8.72 | 9.29 | 8.72 | 9.03 | 9.03 | +0.2 (+2.27%) | 3,692,000 |
29 Nov 2019 | HKD | 9.42 | 9.46 | 8.71 | 8.83 | 8.83 | -0.59 (-6.26%) | 8,450,491 |
28 Nov 2019 | HKD | 9.28 | 9.57 | 9.17 | 9.42 | 9.42 | +0.14 (+1.51%) | 4,749,501 |
27 Nov 2019 | HKD | 9.54 | 9.55 | 9.18 | 9.28 | 9.28 | -0.37 (-3.83%) | 3,969,000 |
26 Nov 2019 | HKD | 9.59 | 9.72 | 9.34 | 9.65 | 9.65 | +0.15 (+1.58%) | 4,694,000 |
25 Nov 2019 | HKD | 9.98 | 9.98 | 9.45 | 9.5 | 9.5 | -0.48 (-4.81%) | 4,206,800 |
22 Nov 2019 | HKD | 10.3 | 10.3 | 9.73 | 9.98 | 9.98 | -0.18 (-1.77%) | 4,374,682 |
21 Nov 2019 | HKD | 9.99 | 10.18 | 9.71 | 10.16 | 10.16 | +0.18 (+1.80%) | 4,551,735 |
20 Nov 2019 | HKD | 10.2 | 10.3 | 9.85 | 9.98 | 9.98 | -0.2 (-1.96%) | 4,718,457 |
19 Nov 2019 | HKD | 9.84 | 10.3 | 9.8 | 10.18 | 10.18 | +0.48 (+4.95%) | 5,588,353 |
18 Nov 2019 | HKD | 9.44 | 9.89 | 9.22 | 9.7 | 9.7 | +0.3 (+3.19%) | 6,057,785 |
15 Nov 2019 | HKD | 9.2 | 9.54 | 9.14 | 9.4 | 9.4 | +0.17 (+1.84%) | 2,978,000 |
14 Nov 2019 | HKD | 9.3 | 9.49 | 9.08 | 9.23 | 9.23 | +0.06 (+0.65%) | 3,180,000 |
13 Nov 2019 | HKD | 9.2 | 9.25 | 8.9 | 9.17 | 9.17 | -0.13 (-1.40%) | 6,285,000 |