Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | HKD | 12.44 | 12.78 | 12.3 | 12.44 | 12.44 | 0.0 (0.0%) | 211,800 |
1 Oct 2019 | HKD | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 12.44 | 12.58 | 12.32 | 12.44 | 12.44 | 0.0 (0.0%) | 105,400 |
27 Sep 2019 | HKD | 12.26 | 12.64 | 12.26 | 12.44 | 12.44 | +0.22 (+1.80%) | 78,870 |
26 Sep 2019 | HKD | 12.42 | 12.42 | 12 | 12.22 | 12.22 | +0.06 (+0.49%) | 307,200 |
25 Sep 2019 | HKD | 12.32 | 12.6 | 12.14 | 12.16 | 12.16 | -0.36 (-2.88%) | 246,400 |
24 Sep 2019 | HKD | 12.3 | 12.68 | 12.2 | 12.52 | 12.52 | +0.14 (+1.13%) | 380,000 |
23 Sep 2019 | HKD | 12.92 | 12.92 | 12.24 | 12.38 | 12.38 | -0.52 (-4.03%) | 434,000 |
20 Sep 2019 | HKD | 13 | 13 | 12.62 | 12.9 | 12.9 | -0.08 (-0.62%) | 6,331,200 |
19 Sep 2019 | HKD | 12.7 | 13 | 12.5 | 12.98 | 12.98 | +0.24 (+1.88%) | 1,120,400 |
18 Sep 2019 | HKD | 12.02 | 12.82 | 12.02 | 12.74 | 12.74 | +0.44 (+3.58%) | 787,600 |
17 Sep 2019 | HKD | 12.1 | 12.58 | 12.1 | 12.3 | 12.3 | +0.14 (+1.15%) | 396,000 |
16 Sep 2019 | HKD | 12.9 | 12.98 | 12.1 | 12.16 | 12.16 | -0.62 (-4.85%) | 820,800 |
13 Sep 2019 | HKD | 12.32 | 13 | 12.28 | 12.78 | 12.78 | +0.52 (+4.24%) | 509,200 |
12 Sep 2019 | HKD | 12.16 | 12.44 | 11.84 | 12.26 | 12.26 | +0.36 (+3.03%) | 564,052 |
11 Sep 2019 | HKD | 12.64 | 12.86 | 11.32 | 11.9 | 11.9 | -1 (-7.75%) | 1,313,800 |
10 Sep 2019 | HKD | 13.26 | 13.26 | 12.46 | 12.9 | 12.9 | -0.18 (-1.38%) | 384,600 |
9 Sep 2019 | HKD | 12.24 | 13.12 | 12.24 | 13.08 | 13.08 | +0.56 (+4.47%) | 1,359,200 |
6 Sep 2019 | HKD | 12.06 | 12.74 | 12.06 | 12.52 | 12.52 | +0.46 (+3.81%) | 1,243,800 |
5 Sep 2019 | HKD | 11.5 | 12.1 | 11.44 | 12.06 | 12.06 | +0.74 (+6.54%) | 956,890 |
4 Sep 2019 | HKD | 11.38 | 11.48 | 11.22 | 11.32 | 11.32 | +0.1 (+0.89%) | 679,199 |
3 Sep 2019 | HKD | 11.1 | 11.32 | 11.06 | 11.22 | 11.22 | +0.04 (+0.36%) | 415,200 |
2 Sep 2019 | HKD | 11.5 | 11.5 | 11.1 | 11.18 | 11.18 | -0.2 (-1.76%) | 570,580 |
30 Aug 2019 | HKD | 11.56 | 11.82 | 11.14 | 11.38 | 11.38 | -0.14 (-1.22%) | 279,600 |
29 Aug 2019 | HKD | 11.3 | 11.68 | 11.18 | 11.52 | 11.52 | +0.4 (+3.60%) | 1,763,728 |
28 Aug 2019 | HKD | 11.08 | 11.46 | 10.98 | 11.12 | 11.12 | -0.2 (-1.77%) | 501,837 |
27 Aug 2019 | HKD | 10.6 | 11.48 | 10.34 | 11.32 | 11.32 | +0.66 (+6.19%) | 1,607,800 |
26 Aug 2019 | HKD | 10.18 | 10.7 | 10.18 | 10.66 | 10.66 | +0.06 (+0.57%) | 1,673,600 |
23 Aug 2019 | HKD | 10.92 | 10.92 | 10.56 | 10.6 | 10.6 | -0.3 (-2.75%) | 1,205,432 |
22 Aug 2019 | HKD | 11.28 | 11.28 | 10.78 | 10.9 | 10.9 | -0.28 (-2.50%) | 1,336,200 |