Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 10.24 | 10.5 | 10.2 | 10.5 | 10.5 | +0.3 (+2.94%) | 73,200 |
19 Dec 2019 | HKD | 10.2 | 10.24 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 45,385 |
18 Dec 2019 | HKD | 10.2 | 10.24 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 36,975 |
17 Dec 2019 | HKD | 10.12 | 10.5 | 10.12 | 10.2 | 10.2 | -0.18 (-1.73%) | 25,000 |
16 Dec 2019 | HKD | 10.2 | 10.48 | 10 | 10.38 | 10.38 | +0.18 (+1.76%) | 52,800 |
13 Dec 2019 | HKD | 10.16 | 10.4 | 10 | 10.2 | 10.2 | +0.04 (+0.39%) | 95,575 |
12 Dec 2019 | HKD | 9.87 | 10.28 | 9.87 | 10.16 | 10.16 | +0.26 (+2.63%) | 8,095 |
11 Dec 2019 | HKD | 9.94 | 10.06 | 9.75 | 9.9 | 9.9 | -0.18 (-1.79%) | 66,200 |
10 Dec 2019 | HKD | 10.1 | 10.1 | 9.9 | 10.08 | 10.08 | 0.0 (0.0%) | 163,901 |
9 Dec 2019 | HKD | 10.14 | 10.52 | 10.04 | 10.08 | 10.08 | -0.06 (-0.59%) | 46,800 |
6 Dec 2019 | HKD | 10.2 | 10.44 | 9.82 | 10.14 | 10.14 | -0.08 (-0.78%) | 166,200 |
5 Dec 2019 | HKD | 10.32 | 10.32 | 10.2 | 10.22 | 10.22 | 0.0 (0.0%) | 119,000 |
4 Dec 2019 | HKD | 10.22 | 10.22 | 10.2 | 10.22 | 10.22 | +0.02 (+0.20%) | 125,200 |
3 Dec 2019 | HKD | 10.32 | 10.32 | 10.2 | 10.2 | 10.2 | -0.04 (-0.39%) | 127,800 |
2 Dec 2019 | HKD | 10.5 | 10.52 | 10.22 | 10.24 | 10.24 | -0.02 (-0.19%) | 120,400 |
29 Nov 2019 | HKD | 10.24 | 10.4 | 10.16 | 10.26 | 10.26 | +0.02 (+0.20%) | 131,400 |
28 Nov 2019 | HKD | 10.38 | 10.38 | 10.12 | 10.24 | 10.24 | -0.16 (-1.54%) | 118,600 |
27 Nov 2019 | HKD | 10.12 | 10.48 | 10.1 | 10.4 | 10.4 | +0.26 (+2.56%) | 219,013 |
26 Nov 2019 | HKD | 9.79 | 10.16 | 9.79 | 10.14 | 10.14 | +0.38 (+3.89%) | 174,000 |
25 Nov 2019 | HKD | 9.74 | 10.3 | 9.74 | 9.76 | 9.76 | -0.14 (-1.41%) | 279,000 |
22 Nov 2019 | HKD | 9.8 | 9.9 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 47,600 |
21 Nov 2019 | HKD | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 2,000 |
20 Nov 2019 | HKD | 10 | 10 | 10 | 10 | 10 | -0.02 (-0.20%) | 5,800 |
19 Nov 2019 | HKD | 10 | 10.02 | 9.98 | 10.02 | 10.02 | +0.02 (+0.20%) | 56,600 |
18 Nov 2019 | HKD | 9.8 | 10 | 9.8 | 10 | 10 | 0.0 (0.0%) | 21,000 |
15 Nov 2019 | HKD | 9.5 | 10 | 9.5 | 10 | 10 | -0.08 (-0.79%) | 23,809 |
14 Nov 2019 | HKD | 10.1 | 10.12 | 10.04 | 10.08 | 10.08 | -0.02 (-0.20%) | 32,000 |
13 Nov 2019 | HKD | 10 | 10.2 | 10 | 10.1 | 10.1 | -0.22 (-2.13%) | 82,171 |
12 Nov 2019 | HKD | 10.1 | 10.5 | 10 | 10.32 | 10.32 | -0.1 (-0.96%) | 99,889 |
11 Nov 2019 | HKD | 10.46 | 10.46 | 10.3 | 10.42 | 10.42 | -0.08 (-0.76%) | 132,800 |