Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 13.54 | 13.64 | 13.32 | 13.46 | 13.46 | +0.1 (+0.75%) | 3,561,100 |
11 Sep 2020 | HKD | 13.24 | 13.38 | 13.22 | 13.36 | 13.36 | +0.04 (+0.30%) | 2,669,400 |
10 Sep 2020 | HKD | 13.56 | 13.6 | 13.2 | 13.32 | 13.32 | -0.02 (-0.15%) | 2,554,655 |
9 Sep 2020 | HKD | 13.3 | 13.58 | 13.22 | 13.34 | 13.34 | -0.18 (-1.33%) | 2,870,220 |
8 Sep 2020 | HKD | 13.48 | 13.56 | 13.26 | 13.52 | 13.52 | +0.04 (+0.30%) | 3,754,140 |
7 Sep 2020 | HKD | 13.68 | 13.86 | 13.34 | 13.48 | 13.48 | -0.26 (-1.89%) | 2,840,562 |
4 Sep 2020 | HKD | 13.82 | 13.88 | 13.64 | 13.74 | 13.74 | -0.26 (-1.86%) | 3,452,100 |
3 Sep 2020 | HKD | 13.9 | 14.54 | 13.72 | 14 | 14 | +0.1 (+0.72%) | 6,800,456 |
2 Sep 2020 | HKD | 14.2 | 14.2 | 13.9 | 13.9 | 13.9 | -0.12 (-0.86%) | 3,037,000 |
1 Sep 2020 | HKD | 13.88 | 14.26 | 13.8 | 14.02 | 14.02 | +0.2 (+1.45%) | 7,066,739 |
31 Aug 2020 | HKD | 14.08 | 14.08 | 13.8 | 13.82 | 13.82 | 0.0 (0.0%) | 7,843,600 |
28 Aug 2020 | HKD | 13.88 | 14.06 | 13.68 | 13.82 | 13.82 | +0.14 (+1.02%) | 4,802,575 |
27 Aug 2020 | HKD | 13.96 | 13.98 | 13.44 | 13.68 | 13.68 | -0.22 (-1.58%) | 2,744,720 |
26 Aug 2020 | HKD | 13.98 | 14.12 | 13.76 | 13.9 | 13.9 | -0.02 (-0.14%) | 2,201,045 |
25 Aug 2020 | HKD | 14.02 | 14.08 | 13.72 | 13.92 | 13.92 | -0.26 (-1.83%) | 2,999,200 |
24 Aug 2020 | HKD | 14.1 | 14.18 | 13.92 | 14.18 | 14.18 | +0.12 (+0.85%) | 1,913,300 |
21 Aug 2020 | HKD | 14.2 | 14.34 | 14 | 14.06 | 14.06 | -0.06 (-0.42%) | 2,543,577 |
20 Aug 2020 | HKD | 14.32 | 14.32 | 14 | 14.12 | 14.12 | -0.22 (-1.53%) | 2,362,002 |
19 Aug 2020 | HKD | 14.46 | 14.6 | 14.3 | 14.34 | 14.34 | -0.18 (-1.24%) | 1,749,906 |
18 Aug 2020 | HKD | 14.88 | 14.88 | 14.32 | 14.52 | 14.52 | -0.16 (-1.09%) | 4,158,075 |
17 Aug 2020 | HKD | 14.88 | 14.88 | 14.5 | 14.68 | 14.68 | -0.18 (-1.21%) | 2,149,278 |
14 Aug 2020 | HKD | 14.62 | 14.9 | 14.28 | 14.86 | 14.86 | +0.4 (+2.77%) | 4,267,323 |
13 Aug 2020 | HKD | 14.58 | 14.82 | 14.46 | 14.46 | 14.46 | -0.06 (-0.41%) | 3,544,232 |
12 Aug 2020 | HKD | 15 | 15 | 14.36 | 14.52 | 14.52 | -0.52 (-3.46%) | 4,716,500 |
11 Aug 2020 | HKD | 15.36 | 15.66 | 14.88 | 15.04 | 15.04 | -0.38 (-2.46%) | 4,085,476 |
10 Aug 2020 | HKD | 15.76 | 16.08 | 15.32 | 15.42 | 15.42 | -0.28 (-1.78%) | 3,761,850 |
7 Aug 2020 | HKD | 15.88 | 16.06 | 15.04 | 15.7 | 15.7 | +0.08 (+0.51%) | 6,249,226 |
6 Aug 2020 | HKD | 15.96 | 16.24 | 15.58 | 15.62 | 15.62 | -0.34 (-2.13%) | 5,662,432 |
5 Aug 2020 | HKD | 15.8 | 15.96 | 15.72 | 15.96 | 15.96 | +0.2 (+1.27%) | 5,557,214 |
4 Aug 2020 | HKD | 16.18 | 16.34 | 15.32 | 15.76 | 15.76 | -0.52 (-3.19%) | 18,821,300 |