Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 8.01 | 8.55 | 7.8 | 8.44 | 8.44 | +0.8 (+10.47%) | 10,667,768 |
19 Mar 2020 | HKD | 7.91 | 7.94 | 7.18 | 7.64 | 7.64 | -0.26 (-3.29%) | 26,622,300 |
18 Mar 2020 | HKD | 8.4 | 8.52 | 7.9 | 7.9 | 7.9 | -0.44 (-5.28%) | 20,987,680 |
17 Mar 2020 | HKD | 8.54 | 8.55 | 8.2 | 8.34 | 8.34 | -0.18 (-2.11%) | 16,903,450 |
16 Mar 2020 | HKD | 8.72 | 9 | 8.42 | 8.52 | 8.52 | -0.36 (-4.05%) | 14,083,200 |
13 Mar 2020 | HKD | 8.32 | 9.05 | 8.22 | 8.88 | 8.88 | +0.13 (+1.49%) | 25,259,657 |
12 Mar 2020 | HKD | 8.83 | 8.98 | 8.65 | 8.75 | 8.75 | -0.39 (-4.27%) | 15,584,832 |
11 Mar 2020 | HKD | 9.24 | 9.4 | 9.06 | 9.14 | 9.14 | -0.1 (-1.08%) | 12,881,320 |
10 Mar 2020 | HKD | 8.98 | 9.3 | 8.81 | 9.24 | 9.24 | +0.09 (+0.98%) | 26,691,964 |
9 Mar 2020 | HKD | 9.55 | 9.56 | 9.06 | 9.15 | 9.15 | -0.68 (-6.92%) | 31,642,015 |
6 Mar 2020 | HKD | 9.98 | 10.02 | 9.77 | 9.83 | 9.83 | -0.33 (-3.25%) | 14,608,941 |
5 Mar 2020 | HKD | 10.06 | 10.3 | 9.98 | 10.16 | 10.16 | +0.1 (+0.99%) | 11,614,000 |
4 Mar 2020 | HKD | 10.28 | 10.28 | 9.94 | 10.06 | 10.06 | -0.22 (-2.14%) | 8,676,156 |
3 Mar 2020 | HKD | 10.58 | 10.6 | 10.14 | 10.28 | 10.28 | -0.1 (-0.96%) | 7,984,671 |
2 Mar 2020 | HKD | 10.4 | 10.58 | 10.1 | 10.38 | 10.38 | -0.12 (-1.14%) | 8,463,876 |
28 Feb 2020 | HKD | 10.7 | 10.7 | 10.4 | 10.5 | 10.5 | -0.28 (-2.60%) | 5,906,438 |
27 Feb 2020 | HKD | 10.94 | 10.94 | 10.7 | 10.78 | 10.78 | -0.2 (-1.82%) | 7,856,040 |
26 Feb 2020 | HKD | 10.94 | 11.1 | 10.9 | 10.98 | 10.98 | -0.18 (-1.61%) | 6,013,506 |
25 Feb 2020 | HKD | 10.9 | 11.32 | 10.76 | 11.16 | 11.16 | +0.08 (+0.72%) | 4,291,745 |
24 Feb 2020 | HKD | 11.4 | 11.4 | 10.96 | 11.08 | 11.08 | -0.38 (-3.32%) | 6,014,299 |
21 Feb 2020 | HKD | 11.68 | 11.76 | 11.42 | 11.46 | 11.46 | -0.36 (-3.05%) | 4,700,200 |
20 Feb 2020 | HKD | 11.98 | 11.98 | 11.66 | 11.82 | 11.82 | -0.06 (-0.51%) | 5,004,800 |
19 Feb 2020 | HKD | 11.72 | 11.94 | 11.64 | 11.88 | 11.88 | +0.14 (+1.19%) | 4,666,460 |
18 Feb 2020 | HKD | 11.8 | 11.86 | 11.54 | 11.74 | 11.74 | -0.04 (-0.34%) | 5,824,197 |
17 Feb 2020 | HKD | 11.72 | 11.96 | 11.6 | 11.78 | 11.78 | +0.06 (+0.51%) | 8,139,974 |
14 Feb 2020 | HKD | 12.04 | 12.04 | 11.6 | 11.72 | 11.72 | -0.18 (-1.51%) | 4,519,000 |
13 Feb 2020 | HKD | 11.88 | 12 | 11.6 | 11.9 | 11.9 | +0.02 (+0.17%) | 7,697,200 |
12 Feb 2020 | HKD | 11.44 | 11.96 | 11.44 | 11.88 | 11.88 | +0.48 (+4.21%) | 10,906,938 |
11 Feb 2020 | HKD | 11.32 | 11.46 | 11.14 | 11.4 | 11.4 | +0.26 (+2.33%) | 5,407,526 |
10 Feb 2020 | HKD | 11.32 | 11.32 | 11 | 11.14 | 11.14 | -0.2 (-1.76%) | 5,956,748 |