Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | HKD | 10.16 | 10.16 | 9.89 | 9.9 | 9.9 | -0.26 (-2.56%) | 1,935,196 |
18 Sep 2020 | HKD | 10.4 | 10.5 | 9.84 | 10.16 | 10.16 | -0.14 (-1.36%) | 4,917,600 |
17 Sep 2020 | HKD | 11.72 | 12.2 | 10.02 | 10.3 | 10.3 | -0.6 (-5.50%) | 21,674,539 |
16 Sep 2020 | HKD | 10.5 | 11.02 | 10.48 | 10.9 | 10.9 | +0.4 (+3.81%) | 4,038,500 |
15 Sep 2020 | HKD | 9.88 | 10.52 | 9.75 | 10.5 | 10.5 | +0.74 (+7.58%) | 3,232,500 |
14 Sep 2020 | HKD | 9.98 | 9.98 | 9.73 | 9.76 | 9.76 | +0.16 (+1.67%) | 868,400 |
11 Sep 2020 | HKD | 9.68 | 9.7 | 9.53 | 9.6 | 9.6 | -0.08 (-0.83%) | 774,000 |
10 Sep 2020 | HKD | 9.98 | 9.99 | 9.64 | 9.68 | 9.68 | -0.19 (-1.93%) | 1,065,600 |
9 Sep 2020 | HKD | 10.08 | 10.08 | 9.71 | 9.87 | 9.87 | -0.25 (-2.47%) | 1,590,894 |
8 Sep 2020 | HKD | 10.48 | 10.78 | 10.02 | 10.12 | 10.12 | -0.28 (-2.69%) | 2,680,100 |
7 Sep 2020 | HKD | 10.56 | 10.76 | 10.4 | 10.4 | 10.4 | -0.16 (-1.52%) | 4,463,269 |
4 Sep 2020 | HKD | 10.32 | 10.76 | 10.06 | 10.56 | 10.56 | +0.06 (+0.57%) | 6,458,700 |
3 Sep 2020 | HKD | 10.28 | 10.82 | 10.14 | 10.5 | 10.5 | +0.5 (+5%) | 6,358,300 |
2 Sep 2020 | HKD | 9.87 | 10.3 | 9.85 | 10 | 10 | +0.24 (+2.46%) | 5,543,100 |
1 Sep 2020 | HKD | 8.93 | 9.85 | 8.85 | 9.76 | 9.76 | +0.57 (+6.20%) | 5,971,200 |
31 Aug 2020 | HKD | 8.89 | 9.35 | 8.8 | 9.19 | 9.19 | +0.38 (+4.31%) | 2,507,700 |
28 Aug 2020 | HKD | 8.75 | 8.95 | 8.65 | 8.81 | 8.81 | +0.06 (+0.69%) | 1,101,600 |
27 Aug 2020 | HKD | 8.81 | 8.81 | 8.56 | 8.75 | 8.75 | -0.06 (-0.68%) | 1,823,200 |
26 Aug 2020 | HKD | 8.8 | 9.02 | 8.72 | 8.81 | 8.81 | +0.01 (+0.11%) | 1,079,400 |
25 Aug 2020 | HKD | 8.81 | 8.95 | 8.61 | 8.8 | 8.8 | -0.07 (-0.79%) | 1,519,200 |
24 Aug 2020 | HKD | 8.9 | 9.11 | 8.82 | 8.87 | 8.87 | -0.17 (-1.88%) | 4,045,600 |
21 Aug 2020 | HKD | 9 | 9.07 | 8.9 | 9.04 | 9.04 | +0.07 (+0.78%) | 1,203,334 |
20 Aug 2020 | HKD | 9.02 | 9.04 | 8.91 | 8.97 | 8.97 | -0.09 (-0.99%) | 1,245,900 |
19 Aug 2020 | HKD | 9.07 | 9.31 | 8.96 | 9.06 | 9.06 | -0.16 (-1.74%) | 2,658,900 |
18 Aug 2020 | HKD | 9.2 | 9.44 | 9.1 | 9.22 | 9.22 | +0.11 (+1.21%) | 4,112,700 |
17 Aug 2020 | HKD | 9.63 | 9.63 | 9.04 | 9.11 | 9.11 | -0.52 (-5.40%) | 2,352,300 |
14 Aug 2020 | HKD | 9.71 | 9.87 | 9.5 | 9.63 | 9.63 | +0.02 (+0.21%) | 3,106,200 |
13 Aug 2020 | HKD | 9.45 | 9.87 | 9.32 | 9.61 | 9.61 | +0.22 (+2.34%) | 2,396,600 |
12 Aug 2020 | HKD | 9.68 | 9.81 | 9.3 | 9.39 | 9.39 | -0.32 (-3.30%) | 2,271,700 |
11 Aug 2020 | HKD | 9.35 | 9.93 | 9.18 | 9.71 | 9.71 | +0.53 (+5.77%) | 6,862,700 |