Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 12.2 | 12.26 | 12.02 | 12.1 | 12.1 | -0.12 (-0.98%) | 4,227,717 |
28 Oct 2020 | HKD | 12.16 | 12.28 | 12.12 | 12.22 | 12.22 | +0.06 (+0.49%) | 3,636,000 |
27 Oct 2020 | HKD | 12.36 | 12.36 | 12.02 | 12.16 | 12.16 | -0.2 (-1.62%) | 3,883,612 |
23 Oct 2020 | HKD | 12.2 | 12.4 | 12.08 | 12.36 | 12.36 | +0.08 (+0.65%) | 4,801,873 |
22 Oct 2020 | HKD | 12.14 | 12.28 | 12.02 | 12.28 | 12.28 | +0.14 (+1.15%) | 4,584,800 |
21 Oct 2020 | HKD | 12.2 | 12.26 | 12.1 | 12.14 | 12.14 | +0.12 (+1.00%) | 2,369,300 |
20 Oct 2020 | HKD | 12.26 | 12.3 | 11.98 | 12.02 | 12.02 | -0.18 (-1.48%) | 3,893,062 |
19 Oct 2020 | HKD | 12.32 | 12.38 | 12.16 | 12.2 | 12.2 | 0.0 (0.0%) | 3,435,500 |
16 Oct 2020 | HKD | 12.34 | 12.42 | 12.16 | 12.2 | 12.2 | -0.06 (-0.49%) | 6,382,100 |
15 Oct 2020 | HKD | 12.36 | 12.36 | 12.12 | 12.26 | 12.26 | -0.08 (-0.65%) | 6,822,224 |
14 Oct 2020 | HKD | 12.6 | 12.64 | 12.26 | 12.34 | 12.34 | -0.18 (-1.44%) | 4,721,146 |
13 Oct 2020 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 12.22 | 12.6 | 12.22 | 12.52 | 12.52 | +0.08 (+0.64%) | 5,234,453 |
9 Oct 2020 | HKD | 12.68 | 12.68 | 12.26 | 12.44 | 12.44 | +0.04 (+0.32%) | 4,341,203 |
8 Oct 2020 | HKD | 12.26 | 12.48 | 11.88 | 12.4 | 12.4 | +0.12 (+0.98%) | 3,475,958 |
7 Oct 2020 | HKD | 12.42 | 12.5 | 12.22 | 12.28 | 12.28 | -0.14 (-1.13%) | 1,965,460 |
6 Oct 2020 | HKD | 12.32 | 12.52 | 12.2 | 12.42 | 12.42 | +0.02 (+0.16%) | 2,022,558 |
5 Oct 2020 | HKD | 12.92 | 13.3 | 12.38 | 12.4 | 12.4 | -0.56 (-4.32%) | 1,976,000 |
30 Sep 2020 | HKD | 12.88 | 13.04 | 12.88 | 12.96 | 12.96 | +0.04 (+0.31%) | 1,137,700 |
29 Sep 2020 | HKD | 12.94 | 13.2 | 12.92 | 12.92 | 12.92 | -0.02 (-0.15%) | 1,979,775 |
28 Sep 2020 | HKD | 13.02 | 13.02 | 12.78 | 12.94 | 12.94 | +0.08 (+0.62%) | 3,007,051 |
25 Sep 2020 | HKD | 13 | 13.2 | 12.72 | 12.86 | 12.86 | -0.18 (-1.38%) | 4,060,440 |
24 Sep 2020 | HKD | 13.3 | 13.54 | 13.02 | 13.04 | 13.04 | -0.52 (-3.83%) | 3,875,068 |
23 Sep 2020 | HKD | 13.34 | 13.58 | 13.28 | 13.56 | 13.56 | +0.3 (+2.26%) | 3,507,593 |
22 Sep 2020 | HKD | 13.6 | 13.6 | 13.22 | 13.26 | 13.26 | -0.26 (-1.92%) | 2,190,327 |
21 Sep 2020 | HKD | 13.7 | 13.7 | 13.44 | 13.52 | 13.52 | -0.12 (-0.88%) | 1,818,746 |
18 Sep 2020 | HKD | 13.54 | 13.66 | 13.34 | 13.64 | 13.64 | +0.2 (+1.49%) | 4,543,085 |
17 Sep 2020 | HKD | 13.84 | 13.84 | 13.36 | 13.44 | 13.44 | -0.22 (-1.61%) | 3,896,709 |
16 Sep 2020 | HKD | 13.54 | 13.66 | 13.5 | 13.66 | 13.66 | +0.12 (+0.89%) | 2,031,864 |
15 Sep 2020 | HKD | 13.46 | 13.56 | 13.38 | 13.54 | 13.54 | +0.08 (+0.59%) | 2,116,900 |