Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 11.06 | 11.18 | 11.06 | 11.14 | 11.14 | +0.1 (+0.91%) | 33,540 |
8 Oct 2019 | HKD | 11.52 | 11.52 | 11 | 11.04 | 11.04 | -0.46 (-4%) | 90,000 |
7 Oct 2019 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 11.6 | 11.6 | 11.48 | 11.5 | 11.5 | -0.08 (-0.69%) | 73,500 |
3 Oct 2019 | HKD | 11.7 | 11.72 | 11.5 | 11.58 | 11.58 | -0.12 (-1.03%) | 79,310 |
2 Oct 2019 | HKD | 11.6 | 11.72 | 11.6 | 11.7 | 11.7 | +0.12 (+1.04%) | 115,000 |
1 Oct 2019 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 11.5 | 11.58 | 11.5 | 11.58 | 11.58 | 0.0 (0.0%) | 3,720 |
27 Sep 2019 | HKD | 11.6 | 11.62 | 11.52 | 11.58 | 11.58 | -0.02 (-0.17%) | 44,550 |
26 Sep 2019 | HKD | 11.7 | 11.72 | 11.52 | 11.6 | 11.6 | -0.08 (-0.68%) | 97,555 |
25 Sep 2019 | HKD | 11.6 | 11.68 | 11.6 | 11.68 | 11.68 | +0.16 (+1.39%) | 11,000 |
24 Sep 2019 | HKD | 11.8 | 11.84 | 11.52 | 11.52 | 11.52 | -0.26 (-2.21%) | 45,330 |
23 Sep 2019 | HKD | 11.74 | 11.98 | 11.7 | 11.78 | 11.78 | +0.12 (+1.03%) | 95,250 |
20 Sep 2019 | HKD | 11.8 | 12 | 11.48 | 11.66 | 11.66 | -0.16 (-1.35%) | 118,660 |
19 Sep 2019 | HKD | 11.74 | 11.84 | 11.74 | 11.82 | 11.82 | +0.08 (+0.68%) | 44,386 |
18 Sep 2019 | HKD | 11.66 | 11.74 | 11.64 | 11.74 | 11.74 | +0.1 (+0.86%) | 52,000 |
17 Sep 2019 | HKD | 11.5 | 11.64 | 11.5 | 11.64 | 11.64 | +0.08 (+0.69%) | 81,905 |
16 Sep 2019 | HKD | 11.56 | 11.58 | 11.54 | 11.56 | 11.56 | 0.0 (0.0%) | 67,200 |
13 Sep 2019 | HKD | 11.46 | 11.58 | 11.46 | 11.56 | 11.56 | +0.12 (+1.05%) | 81,035 |
12 Sep 2019 | HKD | 11.42 | 11.44 | 11.4 | 11.44 | 11.44 | +0.04 (+0.35%) | 69,550 |
11 Sep 2019 | HKD | 11.3 | 11.4 | 11.3 | 11.4 | 11.4 | +0.1 (+0.88%) | 73,724 |
10 Sep 2019 | HKD | 11.3 | 11.3 | 11.26 | 11.3 | 11.3 | 0.0 (0.0%) | 25,715 |
9 Sep 2019 | HKD | 11.2 | 11.3 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 33,039 |
6 Sep 2019 | HKD | 11.2 | 11.24 | 11.18 | 11.2 | 11.2 | 0.0 (0.0%) | 45,100 |
5 Sep 2019 | HKD | 11.14 | 11.2 | 11.14 | 11.2 | 11.2 | +0.06 (+0.54%) | 34,381 |
4 Sep 2019 | HKD | 11.06 | 11.28 | 11.06 | 11.14 | 11.14 | +0.06 (+0.54%) | 97,770 |
3 Sep 2019 | HKD | 11.06 | 11.1 | 11.06 | 11.08 | 11.08 | 0.0 (0.0%) | 35,465 |
2 Sep 2019 | HKD | 11.08 | 11.1 | 11.02 | 11.08 | 11.08 | 0.0 (0.0%) | 184,910 |
30 Aug 2019 | HKD | 11.1 | 11.1 | 11.06 | 11.08 | 11.08 | +0.04 (+0.36%) | 6,789,648 |
29 Aug 2019 | HKD | 10.96 | 11.04 | 10.96 | 11.04 | 11.04 | +0.08 (+0.73%) | 107,000 |