Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 11.96 | 12.04 | 11.9 | 12.04 | 12.04 | +0.04 (+0.33%) | 196,000 |
7 Oct 2019 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 12.06 | 12.5 | 11.96 | 12 | 12 | +0.04 (+0.33%) | 32,000 |
3 Oct 2019 | HKD | 11.8 | 11.96 | 11.8 | 11.96 | 11.96 | -0.02 (-0.17%) | 6,000 |
2 Oct 2019 | HKD | 11.86 | 11.98 | 11.8 | 11.98 | 11.98 | -0.38 (-3.07%) | 90,000 |
1 Oct 2019 | HKD | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 12.04 | 12.5 | 12 | 12.36 | 12.36 | -0.58 (-4.48%) | 428,497 |
27 Sep 2019 | HKD | 13 | 13.06 | 12.8 | 12.94 | 12.94 | -0.06 (-0.46%) | 30,000 |
26 Sep 2019 | HKD | 12.7 | 13.2 | 12.4 | 13 | 13 | +0.08 (+0.62%) | 846,000 |
25 Sep 2019 | HKD | 13.3 | 13.3 | 12.7 | 12.92 | 12.92 | -0.58 (-4.30%) | 76,000 |
24 Sep 2019 | HKD | 13.7 | 13.7 | 13 | 13.5 | 13.5 | -0.2 (-1.46%) | 48,000 |
23 Sep 2019 | HKD | 14 | 14 | 13.4 | 13.7 | 13.7 | -0.1 (-0.72%) | 112,828 |
20 Sep 2019 | HKD | 13 | 13.8 | 12.82 | 13.8 | 13.8 | +0.2 (+1.47%) | 162,000 |
19 Sep 2019 | HKD | 14.46 | 14.46 | 13.28 | 13.6 | 13.6 | -0.52 (-3.68%) | 394,650 |
18 Sep 2019 | HKD | 13.26 | 14.46 | 13.26 | 14.12 | 14.12 | +0.62 (+4.59%) | 1,368,200 |
17 Sep 2019 | HKD | 12.3 | 13.5 | 11.9 | 13.5 | 13.5 | +1.2 (+9.76%) | 960,000 |
16 Sep 2019 | HKD | 12.6 | 12.8 | 11.78 | 12.3 | 12.3 | -0.18 (-1.44%) | 693,121 |
13 Sep 2019 | HKD | 11.8 | 12.62 | 11.48 | 12.48 | 12.48 | +1 (+8.71%) | 1,381,477 |
12 Sep 2019 | HKD | 9.2 | 14.98 | 9.2 | 11.48 | 11.48 | +3.68 (+47.18%) | 2,680,923 |
11 Sep 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 7.82 | 7.82 | 7.8 | 7.8 | 7.8 | +0.02 (+0.26%) | 70,000 |
9 Sep 2019 | HKD | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.24 (-2.99%) | 26,000 |
6 Sep 2019 | HKD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.02 (-0.25%) | 0 |
5 Sep 2019 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.02 (+0.25%) | 4,000 |
4 Sep 2019 | HKD | 7.8 | 8.06 | 7.8 | 8.02 | 8.02 | +0.22 (+2.82%) | 119,000 |
3 Sep 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 0 |
2 Sep 2019 | HKD | 7.6 | 7.99 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 18,300 |
30 Aug 2019 | HKD | 8 | 8 | 7.8 | 8 | 8 | 0.0 (0.0%) | 7,635 |
29 Aug 2019 | HKD | 8 | 8 | 8 | 8 | 8 | -0.1 (-1.23%) | 13,000 |
28 Aug 2019 | HKD | 8.18 | 8.18 | 8.1 | 8.1 | 8.1 | +0.2 (+2.53%) | 17,000 |