Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | HKD | 13.86 | 13.9 | 13.86 | 13.88 | 13.88 | +0.02 (+0.14%) | 267,695 |
22 Sep 2020 | HKD | 13.84 | 13.88 | 13.84 | 13.86 | 13.86 | -0.04 (-0.29%) | 1,404,575 |
21 Sep 2020 | HKD | 13.84 | 13.92 | 13.84 | 13.9 | 13.9 | +0.06 (+0.43%) | 1,604,227 |
18 Sep 2020 | HKD | 13.74 | 13.86 | 13.74 | 13.84 | 13.84 | +4.01 (+40.79%) | 2,751,722 |
17 Sep 2020 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 (0.0%) | 0 |
16 Sep 2020 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 (0.0%) | 0 |
15 Sep 2020 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 (0.0%) | 0 |
14 Sep 2020 | HKD | 9.87 | 9.87 | 9.8 | 9.83 | 9.83 | +0.1 (+1.03%) | 26,200 |
11 Sep 2020 | HKD | 9.66 | 9.81 | 9.66 | 9.73 | 9.73 | +0.11 (+1.14%) | 12,806 |
10 Sep 2020 | HKD | 9.6 | 9.62 | 9.55 | 9.62 | 9.62 | +0.04 (+0.42%) | 37,770 |
9 Sep 2020 | HKD | 9.63 | 9.63 | 9.51 | 9.58 | 9.58 | -0.1 (-1.03%) | 30,431 |
8 Sep 2020 | HKD | 9.96 | 9.96 | 9.68 | 9.68 | 9.68 | -0.27 (-2.71%) | 104,465 |
7 Sep 2020 | HKD | 10.04 | 10.04 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 21,100 |
4 Sep 2020 | HKD | 10.4 | 10.4 | 9.98 | 10 | 10 | -0.1 (-0.99%) | 17,650 |
3 Sep 2020 | HKD | 10.2 | 10.2 | 10.08 | 10.1 | 10.1 | -0.1 (-0.98%) | 93,876 |
2 Sep 2020 | HKD | 10.22 | 10.22 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 21,000 |
1 Sep 2020 | HKD | 10.18 | 10.28 | 10.18 | 10.2 | 10.2 | 0.0 (0.0%) | 72,100 |
31 Aug 2020 | HKD | 10.22 | 10.3 | 10.16 | 10.2 | 10.2 | -0.14 (-1.35%) | 63,938 |
28 Aug 2020 | HKD | 10.52 | 10.52 | 10.08 | 10.34 | 10.34 | -0.18 (-1.71%) | 79,808 |
27 Aug 2020 | HKD | 10.54 | 10.58 | 10.52 | 10.52 | 10.52 | -0.04 (-0.38%) | 20,970 |
26 Aug 2020 | HKD | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | -0.04 (-0.38%) | 4,750 |
25 Aug 2020 | HKD | 10.58 | 10.6 | 10.58 | 10.6 | 10.6 | +0.06 (+0.57%) | 4,220 |
24 Aug 2020 | HKD | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -0.1 (-0.94%) | 38,250 |
21 Aug 2020 | HKD | 10.6 | 10.64 | 10.6 | 10.64 | 10.64 | 0.0 (0.0%) | 4,256 |
20 Aug 2020 | HKD | 10.54 | 10.74 | 10.54 | 10.64 | 10.64 | 0.0 (0.0%) | 25,000 |
19 Aug 2020 | HKD | 10.84 | 10.84 | 10.6 | 10.64 | 10.64 | +0.04 (+0.38%) | 9,484 |
18 Aug 2020 | HKD | 10.6 | 10.62 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 17,659 |
17 Aug 2020 | HKD | 10.7 | 10.7 | 10.56 | 10.6 | 10.6 | -0.12 (-1.12%) | 32,100 |
14 Aug 2020 | HKD | 10.76 | 10.76 | 10.72 | 10.72 | 10.72 | -0.06 (-0.56%) | 27,000 |
13 Aug 2020 | HKD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | +0.04 (+0.37%) | 5,000 |