Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 12.28 | 12.34 | 12.04 | 12.14 | 12.14 | -0.14 (-1.14%) | 8,838,621 |
8 Nov 2019 | HKD | 12.68 | 12.68 | 12.14 | 12.28 | 12.28 | -0.42 (-3.31%) | 22,640,170 |
7 Nov 2019 | HKD | 13 | 13.04 | 12.44 | 12.7 | 12.7 | -0.32 (-2.46%) | 10,209,432 |
6 Nov 2019 | HKD | 13.12 | 13.24 | 13 | 13.02 | 13.02 | -0.08 (-0.61%) | 5,391,600 |
5 Nov 2019 | HKD | 13.1 | 13.1 | 12.94 | 13.1 | 13.1 | +0.16 (+1.24%) | 8,614,106 |
4 Nov 2019 | HKD | 12.8 | 13.1 | 12.8 | 12.94 | 12.94 | +0.2 (+1.57%) | 5,969,292 |
1 Nov 2019 | HKD | 12.52 | 12.78 | 12.44 | 12.74 | 12.74 | +0.28 (+2.25%) | 4,574,933 |
31 Oct 2019 | HKD | 12.6 | 12.88 | 12.42 | 12.46 | 12.46 | -0.04 (-0.32%) | 7,174,800 |
30 Oct 2019 | HKD | 12.56 | 12.56 | 12.28 | 12.5 | 12.5 | +0.1 (+0.81%) | 2,720,000 |
29 Oct 2019 | HKD | 12.72 | 12.74 | 12.22 | 12.4 | 12.4 | -0.18 (-1.43%) | 5,684,380 |
28 Oct 2019 | HKD | 12.72 | 12.72 | 12.38 | 12.58 | 12.58 | +0.04 (+0.32%) | 2,965,990 |
25 Oct 2019 | HKD | 12.42 | 12.82 | 12.42 | 12.54 | 12.54 | +0.1 (+0.80%) | 5,734,200 |
24 Oct 2019 | HKD | 12.18 | 12.52 | 11.98 | 12.44 | 12.44 | +0.46 (+3.84%) | 8,969,860 |
23 Oct 2019 | HKD | 12.44 | 12.46 | 11.96 | 11.98 | 11.98 | -0.34 (-2.76%) | 7,493,037 |
22 Oct 2019 | HKD | 12.28 | 12.46 | 12.2 | 12.32 | 12.32 | +0.14 (+1.15%) | 4,138,636 |
21 Oct 2019 | HKD | 12.04 | 12.24 | 11.9 | 12.18 | 12.18 | +0.18 (+1.50%) | 2,548,851 |
18 Oct 2019 | HKD | 12.4 | 12.52 | 11.98 | 12 | 12 | -0.36 (-2.91%) | 7,159,837 |
17 Oct 2019 | HKD | 12.42 | 12.58 | 12.32 | 12.36 | 12.36 | +0.04 (+0.32%) | 4,647,895 |
16 Oct 2019 | HKD | 12.36 | 12.42 | 12.18 | 12.32 | 12.32 | +0.04 (+0.33%) | 3,717,648 |
15 Oct 2019 | HKD | 12.6 | 12.6 | 12.22 | 12.28 | 12.28 | -0.22 (-1.76%) | 2,802,389 |
14 Oct 2019 | HKD | 12.46 | 12.78 | 12.38 | 12.5 | 12.5 | +0.2 (+1.63%) | 9,440,800 |
11 Oct 2019 | HKD | 12.38 | 12.52 | 12.14 | 12.3 | 12.3 | +0.12 (+0.99%) | 6,190,370 |
10 Oct 2019 | HKD | 11.98 | 12.3 | 11.96 | 12.18 | 12.18 | +0.24 (+2.01%) | 2,923,260 |
9 Oct 2019 | HKD | 12.16 | 12.2 | 11.88 | 11.94 | 11.94 | -0.36 (-2.93%) | 5,282,521 |
8 Oct 2019 | HKD | 12.48 | 12.76 | 12.16 | 12.3 | 12.3 | -0.24 (-1.91%) | 5,846,719 |
7 Oct 2019 | HKD | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 12.92 | 12.94 | 12.48 | 12.54 | 12.54 | -0.32 (-2.49%) | 5,625,038 |
3 Oct 2019 | HKD | 12.36 | 12.94 | 12.28 | 12.86 | 12.86 | +0.3 (+2.39%) | 4,955,332 |
2 Oct 2019 | HKD | 12.22 | 12.8 | 12.2 | 12.56 | 12.56 | +0.34 (+2.78%) | 5,176,838 |
1 Oct 2019 | HKD | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 0 |