Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 23 | 23.25 | 22.35 | 22.5 | 22.5 | -0.75 (-3.23%) | 15,718,324 |
15 May 2020 | HKD | 23.15 | 23.35 | 22.55 | 23.25 | 23.25 | +0.35 (+1.53%) | 12,227,961 |
14 May 2020 | HKD | 23.65 | 23.7 | 22.75 | 22.9 | 22.9 | -0.8 (-3.38%) | 14,796,631 |
13 May 2020 | HKD | 22.7 | 24.05 | 22.7 | 23.7 | 23.7 | +0.8 (+3.49%) | 21,419,141 |
12 May 2020 | HKD | 23.6 | 23.6 | 22.55 | 22.9 | 22.9 | -0.35 (-1.51%) | 17,035,940 |
11 May 2020 | HKD | 22.65 | 23.7 | 22.45 | 23.25 | 23.25 | +0.9 (+4.03%) | 26,201,166 |
8 May 2020 | HKD | 21.4 | 22.45 | 21 | 22.35 | 22.35 | +1.15 (+5.42%) | 46,488,459 |
7 May 2020 | HKD | 21.95 | 21.95 | 20.8 | 21.2 | 21.2 | -0.55 (-2.53%) | 30,067,453 |
6 May 2020 | HKD | 22.2 | 22.2 | 21.7 | 21.75 | 21.75 | -0.35 (-1.58%) | 17,873,188 |
5 May 2020 | HKD | 22.7 | 22.75 | 21.6 | 22.1 | 22.1 | -0.15 (-0.67%) | 18,682,900 |
4 May 2020 | HKD | 20.8 | 22.25 | 20.6 | 22.25 | 22.25 | +1.1 (+5.20%) | 16,152,025 |
29 Apr 2020 | HKD | 20.95 | 21.25 | 20.75 | 21.15 | 21.15 | +0.55 (+2.67%) | 8,238,450 |
28 Apr 2020 | HKD | 21 | 21.15 | 20.35 | 20.6 | 20.6 | -0.25 (-1.20%) | 6,405,700 |
27 Apr 2020 | HKD | 20.75 | 21.05 | 20.35 | 20.85 | 20.85 | +0.1 (+0.48%) | 6,289,600 |
24 Apr 2020 | HKD | 20.4 | 21 | 20.4 | 20.75 | 20.75 | -0.25 (-1.19%) | 2,144,671 |
23 Apr 2020 | HKD | 21.4 | 21.65 | 20.85 | 21 | 21 | -0.45 (-2.10%) | 8,444,370 |
22 Apr 2020 | HKD | 20.65 | 21.55 | 20.65 | 21.45 | 21.45 | +0.2 (+0.94%) | 16,321,227 |
21 Apr 2020 | HKD | 21.6 | 21.65 | 20.8 | 21.25 | 21.25 | -0.55 (-2.52%) | 15,198,764 |
20 Apr 2020 | HKD | 22 | 22 | 21.45 | 21.8 | 21.8 | +0.3 (+1.40%) | 12,717,033 |
17 Apr 2020 | HKD | 22 | 22.55 | 21.3 | 21.5 | 21.5 | +0.25 (+1.18%) | 12,481,523 |
16 Apr 2020 | HKD | 20.8 | 21.45 | 20.8 | 21.25 | 21.25 | +0.3 (+1.43%) | 8,473,630 |
15 Apr 2020 | HKD | 21.5 | 21.85 | 20.8 | 20.95 | 20.95 | -0.15 (-0.71%) | 17,940,272 |
14 Apr 2020 | HKD | 21.2 | 21.35 | 20.85 | 21.1 | 21.1 | +0.3 (+1.44%) | 11,933,130 |
9 Apr 2020 | HKD | 20.5 | 21.05 | 20.15 | 20.8 | 20.8 | +0.82 (+4.10%) | 16,003,883 |
8 Apr 2020 | HKD | 19.2 | 19.98 | 19.2 | 19.98 | 19.98 | +0.46 (+2.36%) | 21,821,151 |
7 Apr 2020 | HKD | 18.9 | 19.78 | 18.9 | 19.52 | 19.52 | +0.76 (+4.05%) | 36,049,967 |
6 Apr 2020 | HKD | 18.82 | 18.88 | 18 | 18.76 | 18.76 | -0.04 (-0.21%) | 8,940,191 |
3 Apr 2020 | HKD | 19.5 | 19.5 | 18.34 | 18.8 | 18.8 | -0.6 (-3.09%) | 11,255,995 |
2 Apr 2020 | HKD | 19.3 | 19.6 | 19.02 | 19.4 | 19.4 | +0.04 (+0.21%) | 5,817,530 |
1 Apr 2020 | HKD | 20.25 | 20.25 | 19.14 | 19.36 | 19.36 | -0.64 (-3.20%) | 7,206,120 |