Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 13.68 | 13.8 | 13.42 | 13.56 | 13.56 | -0.1 (-0.73%) | 5,781,579 |
17 Jun 2020 | HKD | 13.34 | 13.7 | 13.2 | 13.66 | 13.66 | +0.34 (+2.55%) | 5,521,124 |
16 Jun 2020 | HKD | 13.18 | 13.36 | 13.08 | 13.32 | 13.32 | +0.34 (+2.62%) | 3,134,446 |
15 Jun 2020 | HKD | 12.86 | 13.3 | 12.72 | 12.98 | 12.98 | +0.18 (+1.41%) | 4,515,522 |
12 Jun 2020 | HKD | 12.62 | 12.86 | 12.28 | 12.8 | 12.8 | +0.28 (+2.24%) | 3,549,528 |
11 Jun 2020 | HKD | 12.94 | 13.02 | 12.52 | 12.52 | 12.52 | -0.38 (-2.95%) | 2,950,395 |
10 Jun 2020 | HKD | 13.64 | 13.64 | 12.9 | 12.9 | 12.9 | -0.3 (-2.27%) | 3,464,341 |
9 Jun 2020 | HKD | 12.8 | 13.2 | 12.72 | 13.2 | 13.2 | +0.46 (+3.61%) | 4,277,160 |
8 Jun 2020 | HKD | 12.64 | 12.88 | 12.58 | 12.74 | 12.74 | +0.12 (+0.95%) | 4,086,127 |
5 Jun 2020 | HKD | 12.86 | 12.98 | 12.56 | 12.62 | 12.62 | 0.0 (0.0%) | 3,700,962 |
4 Jun 2020 | HKD | 12.54 | 13 | 12.42 | 12.62 | 12.62 | +0.14 (+1.12%) | 4,184,670 |
3 Jun 2020 | HKD | 12.6 | 12.6 | 12.4 | 12.48 | 12.48 | +0.02 (+0.16%) | 4,677,200 |
2 Jun 2020 | HKD | 12.44 | 12.62 | 12.3 | 12.46 | 12.46 | +0.04 (+0.32%) | 3,559,823 |
1 Jun 2020 | HKD | 12.3 | 12.46 | 12.18 | 12.42 | 12.42 | +0.16 (+1.31%) | 8,811,752 |
29 May 2020 | HKD | 12.22 | 12.26 | 12.06 | 12.26 | 12.26 | +0.08 (+0.66%) | 8,518,758 |
28 May 2020 | HKD | 12.38 | 12.56 | 12.1 | 12.18 | 12.18 | -0.22 (-1.77%) | 3,347,884 |
27 May 2020 | HKD | 12.7 | 12.78 | 12.34 | 12.4 | 12.4 | -0.24 (-1.90%) | 2,549,354 |
26 May 2020 | HKD | 12.7 | 12.86 | 12.6 | 12.64 | 12.64 | -0.02 (-0.16%) | 2,188,600 |
25 May 2020 | HKD | 12.5 | 12.68 | 12.5 | 12.66 | 12.66 | +0.02 (+0.16%) | 1,310,700 |
22 May 2020 | HKD | 13.2 | 13.22 | 12.5 | 12.64 | 12.64 | -0.66 (-4.96%) | 4,135,700 |
21 May 2020 | HKD | 13.38 | 13.56 | 13.14 | 13.3 | 13.3 | +0.02 (+0.15%) | 1,901,778 |
20 May 2020 | HKD | 13.36 | 13.44 | 13.1 | 13.28 | 13.28 | -0.12 (-0.90%) | 1,307,082 |
19 May 2020 | HKD | 13.28 | 13.46 | 13.18 | 13.4 | 13.4 | +0.3 (+2.29%) | 2,863,728 |
18 May 2020 | HKD | 13.2 | 13.28 | 13 | 13.1 | 13.1 | -0.16 (-1.21%) | 3,711,078 |
15 May 2020 | HKD | 13.12 | 13.26 | 13.1 | 13.26 | 13.26 | +0.02 (+0.15%) | 1,888,727 |
14 May 2020 | HKD | 13.62 | 13.62 | 13.12 | 13.24 | 13.24 | -0.2 (-1.49%) | 3,416,100 |
13 May 2020 | HKD | 13.46 | 13.5 | 13.1 | 13.44 | 13.44 | 0.0 (0.0%) | 1,418,465 |
12 May 2020 | HKD | 13.5 | 13.66 | 13.3 | 13.44 | 13.44 | -0.1 (-0.74%) | 2,283,372 |
11 May 2020 | HKD | 13.68 | 13.68 | 13.46 | 13.54 | 13.54 | +0.04 (+0.30%) | 2,547,562 |
8 May 2020 | HKD | 13.38 | 13.66 | 13.38 | 13.5 | 13.5 | 0.0 (0.0%) | 1,656,350 |