Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 12.82 | 14.6 | 12.28 | 13.4 | 263.6423 | +0.82 (+6.52%) | 9,995,000 |
15 Nov 2019 | HKD | 13.1 | 13.46 | 12.46 | 12.58 | 247.5089 | -0.52 (-3.97%) | 6,834,000 |
14 Nov 2019 | HKD | 13.56 | 14.72 | 12.2 | 13.1 | 257.7398 | -0.44 (-3.25%) | 13,871,250 |
13 Nov 2019 | HKD | 12 | 14.2 | 12 | 13.54 | 266.3967 | +1.56 (+13.02%) | 19,099,292 |
12 Nov 2019 | HKD | 9.84 | 12.62 | 9.71 | 11.98 | 235.7041 | +2.14 (+21.75%) | 18,615,450 |
11 Nov 2019 | HKD | 8.95 | 9.84 | 8.95 | 9.84 | 193.6 | +0.74 (+8.13%) | 15,175,000 |
8 Nov 2019 | HKD | 6.7 | 9.1 | 6.7 | 9.1 | 179.0407 | +2.6 (+40%) | 14,412,000 |
7 Nov 2019 | HKD | 6.58 | 6.65 | 6.31 | 6.5 | 127.8862 | +0.11 (+1.72%) | 2,270,000 |
6 Nov 2019 | HKD | 6.4 | 6.68 | 6.04 | 6.39 | 125.722 | +0.16 (+2.57%) | 2,600,000 |
5 Nov 2019 | HKD | 5.9 | 6.5 | 5.87 | 6.23 | 122.574 | +0.33 (+5.59%) | 3,127,000 |
4 Nov 2019 | HKD | 5.98 | 5.98 | 5.77 | 5.9 | 116.0813 | +0.1 (+1.72%) | 3,870,550 |
1 Nov 2019 | HKD | 5.61 | 5.96 | 5.41 | 5.8 | 114.1138 | +0.31 (+5.65%) | 3,710,000 |
31 Oct 2019 | HKD | 5.53 | 5.53 | 5.26 | 5.49 | 108.0146 | -0.01 (-0.18%) | 3,104,000 |
30 Oct 2019 | HKD | 5.52 | 5.54 | 5.36 | 5.5 | 108.2114 | +0.06 (+1.10%) | 2,730,000 |
29 Oct 2019 | HKD | 5.54 | 5.57 | 5.31 | 5.44 | 107.0309 | 0.0 (0.0%) | 1,790,000 |
28 Oct 2019 | HKD | 5.61 | 5.65 | 5.04 | 5.44 | 107.0309 | -0.06 (-1.09%) | 1,420,000 |
25 Oct 2019 | HKD | 5.5 | 5.5 | 5.2 | 5.5 | 108.2114 | +0.24 (+4.56%) | 3,100,000 |
24 Oct 2019 | HKD | 5.62 | 5.9 | 4.91 | 5.26 | 103.4894 | -0.36 (-6.41%) | 2,940,000 |
23 Oct 2019 | HKD | 6.3 | 6.3 | 5.5 | 5.62 | 110.5724 | -0.48 (-7.87%) | 3,790,000 |
22 Oct 2019 | HKD | 6.14 | 6.42 | 5.93 | 6.1 | 120.0163 | -0.21 (-3.33%) | 2,175,000 |
21 Oct 2019 | HKD | 5.95 | 6.46 | 5.4 | 6.31 | 124.148 | +0.43 (+7.31%) | 1,935,000 |
18 Oct 2019 | HKD | 5.5 | 6.02 | 5.28 | 5.88 | 115.6878 | +0.4 (+7.30%) | 2,405,000 |
17 Oct 2019 | HKD | 4.44 | 5.5 | 4.44 | 5.48 | 107.8179 | +1.07 (+24.26%) | 3,400,000 |
16 Oct 2019 | HKD | 4.5 | 4.5 | 4.35 | 4.41 | 86.7659 | +0.07 (+1.61%) | 3,980,000 |
15 Oct 2019 | HKD | 4.4 | 4.4 | 4.2 | 4.34 | 85.3886 | +0.14 (+3.33%) | 1,805,000 |
14 Oct 2019 | HKD | 4 | 4.6 | 4 | 4.2 | 82.6341 | +0.2 (+5%) | 2,000,000 |
11 Oct 2019 | HKD | 4.06 | 4.12 | 3.85 | 4 | 78.6992 | +0.05 (+1.27%) | 1,210,000 |
10 Oct 2019 | HKD | 3.75 | 4.18 | 3.75 | 3.95 | 77.7154 | +0.07 (+1.80%) | 2,270,000 |
9 Oct 2019 | HKD | 4.2 | 4.2 | 3.51 | 3.88 | 76.3382 | -0.32 (-7.62%) | 6,820,000 |
8 Oct 2019 | HKD | 3.58 | 4.65 | 3.58 | 4.2 | 82.6341 | +0.86 (+25.75%) | 16,560,045 |