Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | HKD | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 13.88 | 14.46 | 13.5 | 14.46 | 14.46 | +0.88 (+6.48%) | 1,126,400 |
23 Dec 2019 | HKD | 13.56 | 13.72 | 13.1 | 13.58 | 13.58 | +0.24 (+1.80%) | 1,511,949 |
20 Dec 2019 | HKD | 13.58 | 13.62 | 12.98 | 13.34 | 13.34 | 0.0 (0.0%) | 2,735,180 |
19 Dec 2019 | HKD | 13.2 | 13.6 | 13.02 | 13.34 | 13.34 | +0.1 (+0.76%) | 3,485,000 |
18 Dec 2019 | HKD | 13.98 | 13.98 | 13 | 13.24 | 13.24 | -0.7 (-5.02%) | 2,498,530 |
17 Dec 2019 | HKD | 14.38 | 14.4 | 13.72 | 13.94 | 13.94 | -0.44 (-3.06%) | 2,297,146 |
16 Dec 2019 | HKD | 13.5 | 14.44 | 13.5 | 14.38 | 14.38 | +0.98 (+7.31%) | 50,663,301 |
13 Dec 2019 | HKD | 13.08 | 13.4 | 12.8 | 13.4 | 13.4 | +0.4 (+3.08%) | 5,133,200 |
12 Dec 2019 | HKD | 12.9 | 13.18 | 12.72 | 13 | 13 | +0.12 (+0.93%) | 3,347,063 |
11 Dec 2019 | HKD | 12.3 | 12.88 | 12.24 | 12.88 | 12.88 | +0.76 (+6.27%) | 2,117,599 |
10 Dec 2019 | HKD | 11.88 | 12.24 | 11.5 | 12.12 | 12.12 | +0.42 (+3.59%) | 2,395,400 |
9 Dec 2019 | HKD | 11.32 | 11.94 | 11.24 | 11.7 | 11.7 | +0.44 (+3.91%) | 1,951,400 |
6 Dec 2019 | HKD | 11.3 | 11.44 | 11.2 | 11.26 | 11.26 | +0.04 (+0.36%) | 1,963,164 |
5 Dec 2019 | HKD | 11.48 | 11.48 | 11.2 | 11.22 | 11.22 | 0.0 (0.0%) | 295,800 |
4 Dec 2019 | HKD | 11.46 | 11.46 | 11.2 | 11.22 | 11.22 | -0.24 (-2.09%) | 792,739 |
3 Dec 2019 | HKD | 11.24 | 11.58 | 11.18 | 11.46 | 11.46 | +0.24 (+2.14%) | 644,400 |
2 Dec 2019 | HKD | 11.26 | 11.42 | 11.2 | 11.22 | 11.22 | -0.06 (-0.53%) | 127,026 |
29 Nov 2019 | HKD | 10.9 | 11.42 | 10.9 | 11.28 | 11.28 | +0.14 (+1.26%) | 986,313 |
28 Nov 2019 | HKD | 11.28 | 11.28 | 11.02 | 11.14 | 11.14 | +0.04 (+0.36%) | 329,400 |
27 Nov 2019 | HKD | 11.28 | 11.28 | 11.02 | 11.1 | 11.1 | -0.18 (-1.60%) | 302,800 |
26 Nov 2019 | HKD | 11.38 | 11.42 | 11.12 | 11.28 | 11.28 | +0.04 (+0.36%) | 482,928 |
25 Nov 2019 | HKD | 11.46 | 11.46 | 11.16 | 11.24 | 11.24 | -0.08 (-0.71%) | 174,025 |
22 Nov 2019 | HKD | 11.3 | 11.36 | 11.1 | 11.32 | 11.32 | +0.34 (+3.10%) | 619,537 |
21 Nov 2019 | HKD | 10.9 | 11 | 10.72 | 10.98 | 10.98 | -0.04 (-0.36%) | 105,800 |
20 Nov 2019 | HKD | 11.2 | 11.2 | 10.86 | 11.02 | 11.02 | +0.06 (+0.55%) | 768,600 |
19 Nov 2019 | HKD | 10.7 | 11.02 | 10.7 | 10.96 | 10.96 | +0.16 (+1.48%) | 276,400 |
18 Nov 2019 | HKD | 11.12 | 11.12 | 10.62 | 10.8 | 10.8 | +0.12 (+1.12%) | 160,200 |
15 Nov 2019 | HKD | 10.9 | 11 | 10.6 | 10.68 | 10.68 | -0.08 (-0.74%) | 202,400 |
14 Nov 2019 | HKD | 10.98 | 11.18 | 10.72 | 10.76 | 10.76 | -0.22 (-2.00%) | 403,664 |