Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 9.8 | 9.8 | 9.53 | 9.71 | 9.71 | -0.2 (-2.02%) | 4,060,571 |
28 Oct 2020 | HKD | 9.93 | 10 | 9.88 | 9.91 | 9.91 | -0.02 (-0.20%) | 3,397,100 |
27 Oct 2020 | HKD | 9.7 | 10 | 9.52 | 9.93 | 9.93 | +0.12 (+1.22%) | 3,654,130 |
23 Oct 2020 | HKD | 9.9 | 10.22 | 9.76 | 9.81 | 9.81 | -0.09 (-0.91%) | 2,953,200 |
22 Oct 2020 | HKD | 9.72 | 10.1 | 9.54 | 9.9 | 9.9 | +0.18 (+1.85%) | 6,332,800 |
21 Oct 2020 | HKD | 9.53 | 9.75 | 9.43 | 9.72 | 9.72 | +0.26 (+2.75%) | 4,330,313 |
20 Oct 2020 | HKD | 9.24 | 9.5 | 9.06 | 9.46 | 9.46 | +0.27 (+2.94%) | 3,449,505 |
19 Oct 2020 | HKD | 9.14 | 9.34 | 9.02 | 9.19 | 9.19 | +0.05 (+0.55%) | 6,566,400 |
16 Oct 2020 | HKD | 9.17 | 9.3 | 9 | 9.14 | 9.14 | +0.04 (+0.44%) | 3,690,000 |
15 Oct 2020 | HKD | 9.24 | 9.24 | 8.96 | 9.1 | 9.1 | -0.14 (-1.52%) | 4,469,600 |
14 Oct 2020 | HKD | 9.44 | 9.44 | 9.08 | 9.24 | 9.24 | -0.12 (-1.28%) | 4,808,954 |
13 Oct 2020 | HKD | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.43 | 9.43 | 9.16 | 9.36 | 9.36 | -0.03 (-0.32%) | 5,192,875 |
9 Oct 2020 | HKD | 9.42 | 9.5 | 9.33 | 9.39 | 9.39 | -0.11 (-1.16%) | 2,253,648 |
8 Oct 2020 | HKD | 9.6 | 9.65 | 9.18 | 9.5 | 9.5 | -0.03 (-0.31%) | 3,028,400 |
7 Oct 2020 | HKD | 9.58 | 9.75 | 9.46 | 9.53 | 9.53 | +0.02 (+0.21%) | 3,306,800 |
6 Oct 2020 | HKD | 9.44 | 9.6 | 9.44 | 9.51 | 9.51 | +0.1 (+1.06%) | 1,146,743 |
5 Oct 2020 | HKD | 9.65 | 9.65 | 9.37 | 9.41 | 9.41 | -0.2 (-2.08%) | 1,453,962 |
30 Sep 2020 | HKD | 9.5 | 9.62 | 9.4 | 9.61 | 9.61 | +0.11 (+1.16%) | 10,187,600 |
29 Sep 2020 | HKD | 9.52 | 9.52 | 9.4 | 9.5 | 9.5 | +0.08 (+0.85%) | 3,669,174 |
28 Sep 2020 | HKD | 9.54 | 9.54 | 9.23 | 9.42 | 9.42 | +0.06 (+0.64%) | 1,719,560 |
25 Sep 2020 | HKD | 9.4 | 9.5 | 9.3 | 9.36 | 9.36 | -0.03 (-0.32%) | 2,345,200 |
24 Sep 2020 | HKD | 9.85 | 9.85 | 9.35 | 9.39 | 9.39 | -0.26 (-2.69%) | 3,260,000 |
23 Sep 2020 | HKD | 9.92 | 9.92 | 9.56 | 9.65 | 9.65 | -0.27 (-2.72%) | 4,950,760 |
22 Sep 2020 | HKD | 9.99 | 10 | 9.57 | 9.92 | 9.92 | -0.08 (-0.80%) | 7,166,313 |
21 Sep 2020 | HKD | 10.7 | 10.78 | 9.92 | 10 | 10 | -0.68 (-6.37%) | 5,672,266 |
18 Sep 2020 | HKD | 10.9 | 10.96 | 10.66 | 10.68 | 10.68 | -0.22 (-2.02%) | 2,332,200 |
17 Sep 2020 | HKD | 10.96 | 11 | 10.7 | 10.9 | 10.9 | -0.06 (-0.55%) | 3,045,000 |
16 Sep 2020 | HKD | 11.02 | 11.06 | 10.8 | 10.96 | 10.96 | -0.14 (-1.26%) | 2,186,400 |
15 Sep 2020 | HKD | 10.84 | 11.12 | 10.82 | 11.1 | 11.1 | +0.26 (+2.40%) | 8,235,452 |