Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 12.5 | 12.86 | 12.14 | 12.62 | 12.62 | +0.06 (+0.48%) | 4,382,460 |
13 May 2020 | HKD | 11.86 | 12.64 | 11.68 | 12.56 | 12.56 | +0.8 (+6.80%) | 4,346,000 |
12 May 2020 | HKD | 11.68 | 11.8 | 11.2 | 11.76 | 11.76 | +0.3 (+2.62%) | 1,844,200 |
11 May 2020 | HKD | 11.5 | 12.1 | 11.28 | 11.46 | 11.46 | +0.42 (+3.80%) | 5,167,600 |
8 May 2020 | HKD | 11.14 | 11.26 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 2,550,400 |
7 May 2020 | HKD | 11.04 | 11.36 | 10.92 | 11.04 | 11.04 | -0.02 (-0.18%) | 1,637,600 |
6 May 2020 | HKD | 10 | 11.18 | 10 | 11.06 | 11.06 | +0.92 (+9.07%) | 3,210,000 |
5 May 2020 | HKD | 9.87 | 10.2 | 9.56 | 10.14 | 10.14 | +0.42 (+4.32%) | 1,552,600 |
4 May 2020 | HKD | 10.4 | 10.4 | 9.72 | 9.72 | 9.72 | -0.78 (-7.43%) | 1,272,200 |
29 Apr 2020 | HKD | 10.26 | 10.68 | 10.26 | 10.5 | 10.5 | +0.18 (+1.74%) | 717,400 |
28 Apr 2020 | HKD | 9.95 | 10.38 | 9.87 | 10.32 | 10.32 | +0.37 (+3.72%) | 699,200 |
27 Apr 2020 | HKD | 10 | 10.26 | 9.9 | 9.95 | 9.95 | +0.1 (+1.02%) | 1,123,800 |
24 Apr 2020 | HKD | 9.99 | 10.12 | 9.75 | 9.85 | 9.85 | -0.14 (-1.40%) | 834,400 |
23 Apr 2020 | HKD | 10.18 | 10.44 | 9.95 | 9.99 | 9.99 | -0.19 (-1.87%) | 1,424,800 |
22 Apr 2020 | HKD | 9.86 | 10.3 | 9.62 | 10.18 | 10.18 | +0.32 (+3.25%) | 2,104,400 |
21 Apr 2020 | HKD | 9.87 | 10.3 | 9.67 | 9.86 | 9.86 | -0.3 (-2.95%) | 2,179,601 |
20 Apr 2020 | HKD | 9.5 | 10.16 | 9.41 | 10.16 | 10.16 | +0.66 (+6.95%) | 1,849,600 |
17 Apr 2020 | HKD | 9.4 | 9.86 | 9.36 | 9.5 | 9.5 | +0.36 (+3.94%) | 3,819,600 |
16 Apr 2020 | HKD | 9.46 | 9.59 | 8.9 | 9.14 | 9.14 | -0.32 (-3.38%) | 2,306,200 |
15 Apr 2020 | HKD | 9.79 | 9.88 | 9.46 | 9.46 | 9.46 | -0.32 (-3.27%) | 695,200 |
14 Apr 2020 | HKD | 9.72 | 9.91 | 9.46 | 9.78 | 9.78 | +0.06 (+0.62%) | 1,624,400 |
9 Apr 2020 | HKD | 9.53 | 9.83 | 9.52 | 9.72 | 9.72 | +0.17 (+1.78%) | 946,800 |
8 Apr 2020 | HKD | 9.98 | 9.98 | 9.47 | 9.55 | 9.55 | -0.15 (-1.55%) | 738,800 |
7 Apr 2020 | HKD | 9.11 | 10.04 | 9.11 | 9.7 | 9.7 | +0.71 (+7.90%) | 2,638,200 |
6 Apr 2020 | HKD | 9.2 | 9.28 | 8.65 | 8.99 | 8.99 | +0.02 (+0.22%) | 882,400 |
3 Apr 2020 | HKD | 9.36 | 9.43 | 8.9 | 8.97 | 8.97 | -0.36 (-3.86%) | 1,527,000 |
2 Apr 2020 | HKD | 9.56 | 9.88 | 9.3 | 9.33 | 9.33 | -0.5 (-5.09%) | 3,301,600 |
1 Apr 2020 | HKD | 10 | 10 | 9.69 | 9.83 | 9.83 | -0.02 (-0.20%) | 691,282 |
31 Mar 2020 | HKD | 10 | 10.18 | 9.8 | 9.85 | 9.85 | +0.09 (+0.92%) | 1,825,800 |
30 Mar 2020 | HKD | 9.8 | 10.12 | 9.11 | 9.76 | 9.76 | -0.6 (-5.79%) | 1,697,600 |