Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 14.96 | 15.16 | 14.86 | 15.14 | 15.14 | +0.1 (+0.66%) | 1,772,641 |
20 Dec 2019 | HKD | 15.14 | 15.28 | 14.98 | 15.04 | 15.04 | -0.02 (-0.13%) | 3,462,300 |
19 Dec 2019 | HKD | 15.18 | 15.18 | 14.98 | 15.06 | 15.06 | -0.08 (-0.53%) | 1,114,620 |
18 Dec 2019 | HKD | 15.18 | 15.18 | 14.94 | 15.14 | 15.14 | +0.04 (+0.26%) | 2,569,702 |
17 Dec 2019 | HKD | 15.08 | 15.18 | 14.9 | 15.1 | 15.1 | +0.18 (+1.21%) | 2,100,800 |
16 Dec 2019 | HKD | 14.6 | 14.94 | 14.6 | 14.92 | 14.92 | +0.16 (+1.08%) | 2,112,800 |
13 Dec 2019 | HKD | 14.8 | 14.84 | 14.5 | 14.76 | 14.76 | +0.06 (+0.41%) | 1,757,000 |
12 Dec 2019 | HKD | 14.8 | 14.92 | 14.68 | 14.7 | 14.7 | -0.24 (-1.61%) | 2,414,208 |
11 Dec 2019 | HKD | 14.92 | 14.94 | 14.66 | 14.94 | 14.94 | -0.16 (-1.06%) | 6,520,952 |
10 Dec 2019 | HKD | 14.62 | 15.1 | 14.58 | 15.1 | 15.1 | +0.26 (+1.75%) | 7,439,752 |
9 Dec 2019 | HKD | 14.22 | 14.84 | 14.22 | 14.84 | 14.84 | +0.64 (+4.51%) | 10,553,039 |
6 Dec 2019 | HKD | 14.2 | 14.26 | 14.08 | 14.2 | 14.2 | +0.12 (+0.85%) | 1,440,000 |
5 Dec 2019 | HKD | 14.26 | 14.26 | 14.04 | 14.08 | 14.08 | -0.04 (-0.28%) | 2,629,400 |
4 Dec 2019 | HKD | 14.2 | 14.22 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 2,006,000 |
3 Dec 2019 | HKD | 14.1 | 14.22 | 13.98 | 14.2 | 14.2 | +0.18 (+1.28%) | 4,397,730 |
2 Dec 2019 | HKD | 13.9 | 14.14 | 13.9 | 14.02 | 14.02 | -0.02 (-0.14%) | 5,274,300 |
29 Nov 2019 | HKD | 13.92 | 14.06 | 13.78 | 14.04 | 14.04 | +0.2 (+1.45%) | 5,036,136 |
28 Nov 2019 | HKD | 13.8 | 13.92 | 13.8 | 13.84 | 13.84 | 0.0 (0.0%) | 2,920,200 |
27 Nov 2019 | HKD | 14.06 | 14.16 | 13.82 | 13.84 | 13.84 | -0.24 (-1.70%) | 5,038,089 |
26 Nov 2019 | HKD | 14.3 | 14.3 | 14.06 | 14.08 | 14.08 | -0.08 (-0.56%) | 7,349,664 |
25 Nov 2019 | HKD | 14.16 | 14.24 | 14.06 | 14.16 | 14.16 | -0.06 (-0.42%) | 2,283,400 |
22 Nov 2019 | HKD | 14.34 | 14.34 | 14.14 | 14.22 | 14.22 | +0.12 (+0.85%) | 1,469,290 |
21 Nov 2019 | HKD | 14.36 | 14.38 | 14.04 | 14.1 | 14.1 | -0.36 (-2.49%) | 2,592,800 |
20 Nov 2019 | HKD | 14.3 | 14.56 | 14.26 | 14.46 | 14.46 | +0.1 (+0.70%) | 4,668,190 |
19 Nov 2019 | HKD | 14.26 | 14.36 | 14.02 | 14.36 | 14.36 | +0.22 (+1.56%) | 1,906,357 |
18 Nov 2019 | HKD | 14.04 | 14.18 | 14.04 | 14.14 | 14.14 | +0.1 (+0.71%) | 1,138,000 |
15 Nov 2019 | HKD | 14.12 | 14.28 | 14.02 | 14.04 | 14.04 | 0.0 (0.0%) | 2,119,685 |
14 Nov 2019 | HKD | 14.06 | 14.2 | 14.02 | 14.04 | 14.04 | -0.16 (-1.13%) | 2,751,800 |
13 Nov 2019 | HKD | 14.2 | 14.26 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 2,086,000 |
12 Nov 2019 | HKD | 14.36 | 14.4 | 14.14 | 14.2 | 14.2 | -0.14 (-0.98%) | 2,603,200 |