Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 12.6 | 12.7 | 12.4 | 12.44 | 12.44 | -0.16 (-1.27%) | 80,000 |
14 May 2020 | HKD | 12.54 | 12.62 | 12.5 | 12.6 | 12.6 | +0.06 (+0.48%) | 96,000 |
13 May 2020 | HKD | 12.34 | 12.54 | 12.34 | 12.54 | 12.54 | +0.3 (+2.45%) | 20,000 |
12 May 2020 | HKD | 12.1 | 12.62 | 12.06 | 12.24 | 12.24 | 0.0 (0.0%) | 150,666 |
11 May 2020 | HKD | 11.7 | 12.24 | 11.7 | 12.24 | 12.24 | +0.54 (+4.62%) | 194,284 |
8 May 2020 | HKD | 11.66 | 11.76 | 11.66 | 11.7 | 11.7 | +0.2 (+1.74%) | 31,600 |
7 May 2020 | HKD | 11.74 | 11.74 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 36,000 |
6 May 2020 | HKD | 11.48 | 11.78 | 11.48 | 11.5 | 11.5 | +0.14 (+1.23%) | 92,213 |
5 May 2020 | HKD | 11.18 | 11.4 | 11.16 | 11.36 | 11.36 | +0.18 (+1.61%) | 56,000 |
4 May 2020 | HKD | 11.22 | 11.26 | 11 | 11.18 | 11.18 | -0.38 (-3.29%) | 156,000 |
29 Apr 2020 | HKD | 11.58 | 11.68 | 11.56 | 11.56 | 11.56 | -0.02 (-0.17%) | 40,000 |
28 Apr 2020 | HKD | 11.38 | 11.84 | 11.38 | 11.58 | 11.58 | +0.22 (+1.94%) | 130,000 |
27 Apr 2020 | HKD | 11.16 | 11.38 | 11.16 | 11.36 | 11.36 | +0.2 (+1.79%) | 96,300 |
24 Apr 2020 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 11.2 | 11.32 | 11 | 11.16 | 11.16 | -0.04 (-0.36%) | 41,000 |
22 Apr 2020 | HKD | 11.22 | 11.22 | 11.2 | 11.2 | 11.2 | -0.24 (-2.10%) | 60,000 |
21 Apr 2020 | HKD | 11.2 | 11.46 | 11.2 | 11.44 | 11.44 | -0.08 (-0.69%) | 36,000 |
20 Apr 2020 | HKD | 11.28 | 11.52 | 11.28 | 11.52 | 11.52 | +0.2 (+1.77%) | 100,000 |
17 Apr 2020 | HKD | 11 | 11.32 | 10.98 | 11.32 | 11.32 | +0.32 (+2.91%) | 170,080 |
16 Apr 2020 | HKD | 10.38 | 11.08 | 10.38 | 11 | 11 | +0.68 (+6.59%) | 34,000 |
15 Apr 2020 | HKD | 10.32 | 10.48 | 10.32 | 10.32 | 10.32 | +0.02 (+0.19%) | 54,000 |
14 Apr 2020 | HKD | 10.32 | 10.4 | 10.3 | 10.3 | 10.3 | -0.14 (-1.34%) | 62,000 |
9 Apr 2020 | HKD | 10.5 | 10.5 | 10.22 | 10.44 | 10.44 | +0.14 (+1.36%) | 114,000 |
8 Apr 2020 | HKD | 10.34 | 10.6 | 10.28 | 10.3 | 10.3 | -0.12 (-1.15%) | 156,000 |
7 Apr 2020 | HKD | 10.1 | 10.46 | 10.1 | 10.42 | 10.42 | +0.34 (+3.37%) | 188,000 |
6 Apr 2020 | HKD | 10.18 | 10.18 | 10.02 | 10.08 | 10.08 | +0.12 (+1.20%) | 56,000 |
3 Apr 2020 | HKD | 10.06 | 10.06 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 12,000 |
2 Apr 2020 | HKD | 9.8 | 10.28 | 9.8 | 10.06 | 10.06 | +0.16 (+1.62%) | 8,000 |
1 Apr 2020 | HKD | 10 | 10.36 | 9.9 | 9.9 | 9.9 | -0.2 (-1.98%) | 64,000 |
31 Mar 2020 | HKD | 9.89 | 10.18 | 9.87 | 10.1 | 10.1 | +0.26 (+2.64%) | 48,000 |