Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | HKD | 11.42 | 11.68 | 11.4 | 11.66 | 11.66 | +0.14 (+1.22%) | 3,201,045 |
9 Dec 2020 | HKD | 11.38 | 11.72 | 11.38 | 11.52 | 11.52 | +0.24 (+2.13%) | 1,744,294 |
8 Dec 2020 | HKD | 11.5 | 11.5 | 11.26 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,614,000 |
7 Dec 2020 | HKD | 11.58 | 11.58 | 11.26 | 11.4 | 11.4 | -0.08 (-0.70%) | 2,098,919 |
4 Dec 2020 | HKD | 11.58 | 11.58 | 11.4 | 11.48 | 11.48 | +0.16 (+1.41%) | 2,271,605 |
3 Dec 2020 | HKD | 11.44 | 11.58 | 11.28 | 11.32 | 11.32 | -0.14 (-1.22%) | 2,776,200 |
2 Dec 2020 | HKD | 11.12 | 11.48 | 11.08 | 11.46 | 11.46 | +0.34 (+3.06%) | 4,507,600 |
1 Dec 2020 | HKD | 11.2 | 11.32 | 11.1 | 11.12 | 11.12 | -0.2 (-1.77%) | 2,251,343 |
30 Nov 2020 | HKD | 11.48 | 11.52 | 11.02 | 11.32 | 11.32 | -0.2 (-1.74%) | 24,382,428 |
27 Nov 2020 | HKD | 11.38 | 11.56 | 11.2 | 11.52 | 11.52 | +0.16 (+1.41%) | 2,797,200 |
26 Nov 2020 | HKD | 11.48 | 11.48 | 11.28 | 11.36 | 11.36 | -0.04 (-0.35%) | 1,303,200 |
25 Nov 2020 | HKD | 11.42 | 11.6 | 11.3 | 11.4 | 11.4 | +0.08 (+0.71%) | 3,034,318 |
24 Nov 2020 | HKD | 11 | 11.34 | 10.96 | 11.32 | 11.32 | +0.32 (+2.91%) | 5,553,764 |
23 Nov 2020 | HKD | 11.8 | 11.8 | 10.94 | 11 | 11 | -0.76 (-6.46%) | 5,883,800 |
20 Nov 2020 | HKD | 11.18 | 11.78 | 11.18 | 11.76 | 11.76 | +0.26 (+2.26%) | 10,619,514 |
19 Nov 2020 | HKD | 11.26 | 11.66 | 11.04 | 11.5 | 11.5 | +0.24 (+2.13%) | 13,304,200 |
18 Nov 2020 | HKD | 11.34 | 11.36 | 11.16 | 11.26 | 11.26 | +0.06 (+0.54%) | 2,883,200 |
17 Nov 2020 | HKD | 11.4 | 11.4 | 11.08 | 11.2 | 11.2 | -0.04 (-0.36%) | 3,314,947 |
16 Nov 2020 | HKD | 10.88 | 11.4 | 10.88 | 11.24 | 11.24 | +0.36 (+3.31%) | 7,335,023 |
13 Nov 2020 | HKD | 11 | 11 | 10.7 | 10.88 | 10.88 | -0.12 (-1.09%) | 2,239,600 |
12 Nov 2020 | HKD | 11.1 | 11.2 | 10.84 | 11 | 11 | -0.14 (-1.26%) | 3,033,237 |
11 Nov 2020 | HKD | 11.2 | 11.26 | 10.84 | 11.14 | 11.14 | 0.0 (0.0%) | 7,903,532 |
10 Nov 2020 | HKD | 11.08 | 11.5 | 10.98 | 11.14 | 11.14 | +0.64 (+6.10%) | 18,145,800 |
9 Nov 2020 | HKD | 10.14 | 10.82 | 10.14 | 10.5 | 10.5 | +0.38 (+3.75%) | 6,328,600 |
6 Nov 2020 | HKD | 9.96 | 10.2 | 9.96 | 10.12 | 10.12 | +0.04 (+0.40%) | 3,010,539 |
5 Nov 2020 | HKD | 9.87 | 10.08 | 9.87 | 10.08 | 10.08 | +0.37 (+3.81%) | 3,342,440 |
4 Nov 2020 | HKD | 9.52 | 9.88 | 9.49 | 9.71 | 9.71 | +0.18 (+1.89%) | 3,380,468 |
3 Nov 2020 | HKD | 9.65 | 9.66 | 9.37 | 9.53 | 9.53 | -0.14 (-1.45%) | 5,859,932 |
2 Nov 2020 | HKD | 10 | 10.04 | 9.54 | 9.67 | 9.67 | -0.55 (-5.38%) | 6,587,067 |
30 Oct 2020 | HKD | 9.75 | 10.26 | 9.6 | 10.22 | 10.22 | +0.51 (+5.25%) | 14,519,795 |