Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | HKD | 14.33 | 14.62 | 14.29 | 14.38 | 14.38 | +0.08 (+0.56%) | 58,649,179 |
8 Jun 2020 | HKD | 14.5 | 14.52 | 14.26 | 14.3 | 14.3 | -0.22 (-1.52%) | 48,841,291 |
5 Jun 2020 | HKD | 14.31 | 14.58 | 14.12 | 14.52 | 14.52 | +0.29 (+2.04%) | 78,102,234 |
4 Jun 2020 | HKD | 14.35 | 14.47 | 14.11 | 14.23 | 14.23 | -0.06 (-0.42%) | 55,784,590 |
3 Jun 2020 | HKD | 14.73 | 14.8 | 14.23 | 14.29 | 14.29 | -0.33 (-2.26%) | 87,692,687 |
2 Jun 2020 | HKD | 14.75 | 15.03 | 14.45 | 14.62 | 14.62 | -0.19 (-1.28%) | 104,359,729 |
1 Jun 2020 | HKD | 14.33 | 14.95 | 14.22 | 14.81 | 14.81 | +1.06 (+7.71%) | 144,017,578 |
29 May 2020 | HKD | 13.8 | 13.89 | 13.65 | 13.75 | 13.75 | -0.25 (-1.79%) | 47,804,110 |
28 May 2020 | HKD | 13.79 | 14.32 | 13.71 | 14 | 14 | +0.41 (+3.02%) | 99,715,246 |
27 May 2020 | HKD | 13.87 | 13.95 | 13.53 | 13.59 | 13.59 | -0.38 (-2.72%) | 51,827,258 |
26 May 2020 | HKD | 13.4 | 13.98 | 13.35 | 13.97 | 13.97 | +0.74 (+5.59%) | 75,488,111 |
25 May 2020 | HKD | 13.33 | 13.45 | 13.12 | 13.23 | 13.23 | -0.19 (-1.42%) | 38,808,806 |
22 May 2020 | HKD | 14.03 | 14.13 | 13.33 | 13.42 | 13.42 | -0.68 (-4.82%) | 72,422,925 |
21 May 2020 | HKD | 14.63 | 14.65 | 14.03 | 14.1 | 14.1 | -0.49 (-3.36%) | 57,895,153 |
20 May 2020 | HKD | 14.49 | 14.8 | 14.41 | 14.59 | 14.59 | +0.08 (+0.55%) | 63,596,848 |
19 May 2020 | HKD | 14.62 | 14.68 | 14.42 | 14.51 | 14.51 | +0.11 (+0.76%) | 45,758,266 |
18 May 2020 | HKD | 14.56 | 14.7 | 14.37 | 14.4 | 14.4 | -0.24 (-1.64%) | 54,093,353 |
15 May 2020 | HKD | 14.63 | 14.77 | 14.51 | 14.64 | 14.64 | +0.14 (+0.97%) | 57,272,326 |
14 May 2020 | HKD | 14.63 | 14.73 | 14.45 | 14.5 | 14.5 | -0.27 (-1.83%) | 47,866,107 |
13 May 2020 | HKD | 14.5 | 14.9 | 14.42 | 14.77 | 14.77 | +0.13 (+0.89%) | 59,303,385 |
12 May 2020 | HKD | 14.76 | 14.83 | 14.4 | 14.64 | 14.64 | -0.1 (-0.68%) | 55,567,661 |
11 May 2020 | HKD | 14.85 | 15.03 | 14.52 | 14.74 | 14.74 | -0.1 (-0.67%) | 84,094,630 |
8 May 2020 | HKD | 14.78 | 15.33 | 14.39 | 14.84 | 14.84 | +0.29 (+1.99%) | 170,625,113 |
7 May 2020 | HKD | 13.97 | 14.88 | 13.83 | 14.55 | 14.55 | +0.59 (+4.23%) | 147,959,921 |
6 May 2020 | HKD | 13.45 | 13.98 | 13.4 | 13.96 | 13.96 | +0.63 (+4.73%) | 81,313,868 |
5 May 2020 | HKD | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.0 (0.0%) | 0 |
4 May 2020 | HKD | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.42 (-3.05%) | 0 |
30 Apr 2020 | HKD | 13.48 | 13.99 | 13.4 | 13.75 | 13.75 | +0.42 (+3.15%) | 87,344,122 |
29 Apr 2020 | HKD | 13.3 | 13.59 | 13.23 | 13.33 | 13.33 | -0.22 (-1.62%) | 56,628,479 |
28 Apr 2020 | HKD | 13.44 | 13.78 | 13.25 | 13.55 | 13.55 | +0.41 (+3.12%) | 113,098,223 |