Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 14 | 16.4 | 14 | 16.28 | 16.28 | +2.52 (+18.31%) | 19,140,295 |
31 Jul 2020 | HKD | 13.86 | 14.06 | 13.7 | 13.76 | 13.76 | -0.08 (-0.58%) | 2,483,493 |
30 Jul 2020 | HKD | 13.8 | 14.26 | 13.74 | 13.84 | 13.84 | -0.02 (-0.14%) | 5,157,649 |
29 Jul 2020 | HKD | 13.86 | 14.1 | 13.38 | 13.86 | 13.86 | +0.26 (+1.91%) | 3,534,400 |
28 Jul 2020 | HKD | 13.9 | 14.1 | 13.42 | 13.6 | 13.6 | -0.2 (-1.45%) | 3,049,401 |
27 Jul 2020 | HKD | 13.4 | 13.8 | 13.28 | 13.8 | 13.8 | +0.4 (+2.99%) | 3,258,132 |
24 Jul 2020 | HKD | 13.8 | 14.2 | 13.3 | 13.4 | 13.4 | -0.44 (-3.18%) | 4,945,681 |
23 Jul 2020 | HKD | 13.5 | 13.86 | 13.3 | 13.84 | 13.84 | +0.44 (+3.28%) | 3,347,900 |
22 Jul 2020 | HKD | 13.64 | 13.88 | 13.3 | 13.4 | 13.4 | -0.12 (-0.89%) | 3,035,710 |
21 Jul 2020 | HKD | 13.54 | 13.78 | 13.48 | 13.52 | 13.52 | +0.06 (+0.45%) | 3,011,500 |
20 Jul 2020 | HKD | 13.24 | 13.56 | 13.1 | 13.46 | 13.46 | +0.28 (+2.12%) | 2,041,562 |
17 Jul 2020 | HKD | 13.14 | 13.32 | 13 | 13.18 | 13.18 | -0.02 (-0.15%) | 1,750,000 |
16 Jul 2020 | HKD | 13.7 | 13.82 | 13.14 | 13.2 | 13.2 | -1 (-7.04%) | 3,782,970 |
15 Jul 2020 | HKD | 14.38 | 14.64 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 3,862,560 |
14 Jul 2020 | HKD | 14.3 | 14.5 | 14.14 | 14.4 | 14.4 | +0.04 (+0.28%) | 4,875,088 |
13 Jul 2020 | HKD | 14.34 | 14.46 | 14.2 | 14.36 | 14.36 | +0.18 (+1.27%) | 3,520,955 |
10 Jul 2020 | HKD | 14.36 | 14.48 | 13.96 | 14.18 | 14.18 | -0.38 (-2.61%) | 4,090,700 |
9 Jul 2020 | HKD | 14.46 | 14.62 | 14.14 | 14.56 | 14.56 | +0.46 (+3.26%) | 5,710,530 |
8 Jul 2020 | HKD | 14.2 | 14.26 | 14.02 | 14.1 | 14.1 | -0.1 (-0.70%) | 3,639,162 |
7 Jul 2020 | HKD | 14.2 | 14.5 | 14.04 | 14.2 | 14.2 | +0.26 (+1.87%) | 8,603,657 |
6 Jul 2020 | HKD | 13.6 | 14.08 | 13.6 | 13.94 | 13.94 | +0.34 (+2.50%) | 8,868,100 |
3 Jul 2020 | HKD | 13.58 | 13.7 | 13.26 | 13.6 | 13.6 | +0.26 (+1.95%) | 3,004,796 |
2 Jul 2020 | HKD | 13.02 | 13.4 | 13 | 13.34 | 13.34 | +0.32 (+2.46%) | 3,411,500 |
30 Jun 2020 | HKD | 13.06 | 13.48 | 12.98 | 13.02 | 13.02 | -0.14 (-1.06%) | 2,751,833 |
29 Jun 2020 | HKD | 13.38 | 13.38 | 12.94 | 13.16 | 13.16 | -0.18 (-1.35%) | 3,206,147 |
26 Jun 2020 | HKD | 12.7 | 13.38 | 12.7 | 13.34 | 13.34 | +0.52 (+4.06%) | 2,591,602 |
24 Jun 2020 | HKD | 13.18 | 13.24 | 12.8 | 12.82 | 12.82 | -0.1 (-0.77%) | 2,379,908 |
23 Jun 2020 | HKD | 13.58 | 13.58 | 12.9 | 12.92 | 12.92 | -0.34 (-2.56%) | 1,765,601 |
22 Jun 2020 | HKD | 13.66 | 13.68 | 13.24 | 13.26 | 13.26 | -0.3 (-2.21%) | 2,910,008 |
19 Jun 2020 | HKD | 13.72 | 13.86 | 13.44 | 13.56 | 13.56 | 0.0 (0.0%) | 4,967,400 |