Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2020 | HKD | 11.2 | 11.36 | 10.82 | 10.86 | 10.86 | -0.14 (-1.27%) | 6,063,000 |
29 Jun 2020 | HKD | 11 | 11.38 | 10.82 | 11 | 11 | +0.12 (+1.10%) | 1,716,000 |
26 Jun 2020 | HKD | 10.98 | 11.08 | 10.82 | 10.88 | 10.88 | -0.1 (-0.91%) | 793,000 |
24 Jun 2020 | HKD | 11.74 | 11.74 | 10.9 | 10.98 | 10.98 | -0.48 (-4.19%) | 1,368,000 |
23 Jun 2020 | HKD | 11.98 | 11.98 | 11.22 | 11.46 | 11.46 | -0.1 (-0.87%) | 1,309,000 |
22 Jun 2020 | HKD | 12.8 | 12.8 | 11.32 | 11.56 | 11.56 | -0.76 (-6.17%) | 1,811,000 |
19 Jun 2020 | HKD | 12.48 | 12.52 | 12.18 | 12.32 | 12.32 | -0.16 (-1.28%) | 1,710,000 |
18 Jun 2020 | HKD | 12.44 | 12.7 | 12.24 | 12.48 | 12.48 | +0.04 (+0.32%) | 1,294,000 |
17 Jun 2020 | HKD | 12.64 | 12.74 | 12.32 | 12.44 | 12.44 | -0.06 (-0.48%) | 895,000 |
16 Jun 2020 | HKD | 12.46 | 12.68 | 12.42 | 12.5 | 12.5 | +0.36 (+2.97%) | 1,402,000 |
15 Jun 2020 | HKD | 12.5 | 12.86 | 11.8 | 12.14 | 12.14 | -0.46 (-3.65%) | 3,963,000 |
12 Jun 2020 | HKD | 11.68 | 12.6 | 11.44 | 12.6 | 12.6 | +0.84 (+7.14%) | 2,692,000 |
11 Jun 2020 | HKD | 12.14 | 12.14 | 11.56 | 11.76 | 11.76 | -0.3 (-2.49%) | 1,043,000 |
10 Jun 2020 | HKD | 12.96 | 12.96 | 11.8 | 12.06 | 12.06 | -0.36 (-2.90%) | 2,367,000 |
9 Jun 2020 | HKD | 13.2 | 13.2 | 12.36 | 12.42 | 12.42 | -0.6 (-4.61%) | 7,817,000 |
8 Jun 2020 | HKD | 12 | 13.2 | 12 | 13.02 | 13.02 | +1.32 (+11.28%) | 6,869,750 |
5 Jun 2020 | HKD | 10.08 | 11.7 | 10.08 | 11.7 | 11.7 | +1.6 (+15.84%) | 4,855,200 |
4 Jun 2020 | HKD | 10.34 | 10.8 | 10.04 | 10.1 | 10.1 | -0.08 (-0.79%) | 1,243,000 |
3 Jun 2020 | HKD | 9.68 | 10.22 | 9.62 | 10.18 | 10.18 | +0.48 (+4.95%) | 1,411,000 |
2 Jun 2020 | HKD | 10.9 | 11.48 | 9.25 | 9.7 | 9.7 | -0.48 (-4.72%) | 8,623,000 |
1 Jun 2020 | HKD | 9.36 | 10.3 | 9.2 | 10.18 | 10.18 | +0.98 (+10.65%) | 3,388,000 |
29 May 2020 | HKD | 8.26 | 9.2 | 8.17 | 9.2 | 9.2 | +0.97 (+11.79%) | 3,760,657 |
28 May 2020 | HKD | 8.29 | 8.59 | 8.17 | 8.23 | 8.23 | +0.01 (+0.12%) | 1,512,000 |
27 May 2020 | HKD | 8.03 | 8.23 | 7.94 | 8.22 | 8.22 | +0.28 (+3.53%) | 835,000 |
26 May 2020 | HKD | 7.78 | 8.1 | 7.78 | 7.94 | 7.94 | +0.16 (+2.06%) | 1,407,000 |
25 May 2020 | HKD | 7.79 | 7.8 | 7.68 | 7.78 | 7.78 | -0.02 (-0.26%) | 264,000 |
22 May 2020 | HKD | 7.62 | 7.83 | 7.48 | 7.8 | 7.8 | +0.14 (+1.83%) | 577,000 |
21 May 2020 | HKD | 8.04 | 8.04 | 7.61 | 7.66 | 7.66 | -0.29 (-3.65%) | 854,000 |
20 May 2020 | HKD | 8 | 8.02 | 7.8 | 7.95 | 7.95 | +0.02 (+0.25%) | 958,000 |
19 May 2020 | HKD | 8 | 8.23 | 7.83 | 7.93 | 7.93 | -0.07 (-0.88%) | 688,000 |