Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 10.36 | 10.6 | 10.04 | 10.18 | 10.18 | -0.5 (-4.68%) | 14,053,000 |
16 Aug 2019 | HKD | 10.9 | 10.92 | 10.48 | 10.68 | 10.68 | -0.02 (-0.19%) | 11,045,000 |
15 Aug 2019 | HKD | 11.2 | 11.36 | 10.48 | 10.7 | 10.7 | -0.06 (-0.56%) | 27,295,555 |
14 Aug 2019 | HKD | 10.7 | 11 | 10.4 | 10.76 | 10.76 | -0.52 (-4.61%) | 24,012,809 |
13 Aug 2019 | HKD | 10.7 | 11.3 | 10.48 | 11.28 | 11.28 | +0.84 (+8.05%) | 27,968,623 |
12 Aug 2019 | HKD | 10.32 | 10.56 | 10.14 | 10.44 | 10.44 | +0.12 (+1.16%) | 9,703,075 |
9 Aug 2019 | HKD | 9.97 | 10.48 | 9.84 | 10.32 | 10.32 | +0.38 (+3.82%) | 12,245,000 |
8 Aug 2019 | HKD | 10.02 | 10.02 | 9.72 | 9.94 | 9.94 | +0.05 (+0.51%) | 12,209,309 |
7 Aug 2019 | HKD | 9.15 | 9.9 | 9.15 | 9.89 | 9.89 | +0.69 (+7.50%) | 23,911,000 |
6 Aug 2019 | HKD | 9.5 | 9.76 | 9.1 | 9.2 | 9.2 | -0.16 (-1.71%) | 17,408,500 |
5 Aug 2019 | HKD | 8.79 | 9.48 | 8.77 | 9.36 | 9.36 | +0.59 (+6.73%) | 19,775,642 |
2 Aug 2019 | HKD | 8.98 | 9.07 | 8.64 | 8.77 | 8.77 | +0.19 (+2.21%) | 10,448,500 |
1 Aug 2019 | HKD | 8.85 | 8.96 | 8.54 | 8.58 | 8.58 | -0.57 (-6.23%) | 13,681,000 |
31 Jul 2019 | HKD | 9.29 | 9.29 | 9.07 | 9.15 | 9.15 | -0.05 (-0.54%) | 3,575,949 |
30 Jul 2019 | HKD | 9.1 | 9.23 | 9.05 | 9.2 | 9.2 | +0.14 (+1.55%) | 5,095,500 |
29 Jul 2019 | HKD | 9.1 | 9.1 | 8.98 | 9.06 | 9.06 | -0.02 (-0.22%) | 3,888,294 |
26 Jul 2019 | HKD | 9.06 | 9.12 | 8.84 | 9.08 | 9.08 | -0.04 (-0.44%) | 5,207,320 |
25 Jul 2019 | HKD | 9.14 | 9.18 | 9.03 | 9.12 | 9.12 | +0.03 (+0.33%) | 3,472,773 |
24 Jul 2019 | HKD | 9.03 | 9.17 | 9.01 | 9.09 | 9.09 | -0.03 (-0.33%) | 4,719,400 |
23 Jul 2019 | HKD | 9.18 | 9.25 | 9.04 | 9.12 | 9.12 | -0.1 (-1.08%) | 4,688,570 |
22 Jul 2019 | HKD | 9.17 | 9.23 | 9 | 9.22 | 9.22 | -0.03 (-0.32%) | 7,760,300 |
19 Jul 2019 | HKD | 9.1 | 9.3 | 9.02 | 9.25 | 9.25 | +0.4 (+4.52%) | 19,347,614 |
18 Jul 2019 | HKD | 8.7 | 8.95 | 8.66 | 8.85 | 8.85 | +0.39 (+4.61%) | 15,125,500 |
17 Jul 2019 | HKD | 8.49 | 8.5 | 8.4 | 8.46 | 8.46 | -0.09 (-1.05%) | 4,747,000 |
16 Jul 2019 | HKD | 8.52 | 8.7 | 8.44 | 8.55 | 8.55 | +0.07 (+0.83%) | 5,011,000 |
15 Jul 2019 | HKD | 8.6 | 8.67 | 8.41 | 8.48 | 8.48 | -0.05 (-0.59%) | 3,703,000 |
12 Jul 2019 | HKD | 8.67 | 8.67 | 8.48 | 8.53 | 8.53 | -0.14 (-1.61%) | 4,520,000 |
11 Jul 2019 | HKD | 8.8 | 8.84 | 8.58 | 8.67 | 8.67 | +0.16 (+1.88%) | 7,155,000 |
10 Jul 2019 | HKD | 8.46 | 8.68 | 8.39 | 8.51 | 8.51 | +0.11 (+1.31%) | 7,688,494 |
9 Jul 2019 | HKD | 8.58 | 8.58 | 8.35 | 8.4 | 8.4 | -0.18 (-2.10%) | 4,062,859 |