Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 10.14 | 10.16 | 10 | 10.08 | 10.08 | -0.06 (-0.59%) | 3,700,610 |
20 Dec 2019 | HKD | 10.12 | 10.18 | 10.04 | 10.14 | 10.14 | +0.02 (+0.20%) | 4,491,829 |
19 Dec 2019 | HKD | 10.08 | 10.26 | 10.06 | 10.12 | 10.12 | 0.0 (0.0%) | 3,176,860 |
18 Dec 2019 | HKD | 10.18 | 10.22 | 10.08 | 10.12 | 10.12 | -0.06 (-0.59%) | 4,854,940 |
17 Dec 2019 | HKD | 10.18 | 10.3 | 10.08 | 10.18 | 10.18 | +0.12 (+1.19%) | 8,760,578 |
16 Dec 2019 | HKD | 10 | 10.3 | 9.99 | 10.06 | 10.06 | +0.02 (+0.20%) | 5,440,594 |
13 Dec 2019 | HKD | 10.18 | 10.22 | 9.95 | 10.04 | 10.04 | +0.04 (+0.40%) | 6,780,195 |
12 Dec 2019 | HKD | 9.84 | 10.1 | 9.8 | 10 | 10 | +0.32 (+3.31%) | 9,205,113 |
11 Dec 2019 | HKD | 9.5 | 9.74 | 9.49 | 9.68 | 9.68 | +0.18 (+1.89%) | 8,135,032 |
10 Dec 2019 | HKD | 9.39 | 9.73 | 9.38 | 9.5 | 9.5 | +0.12 (+1.28%) | 5,702,538 |
9 Dec 2019 | HKD | 9.3 | 9.49 | 9.26 | 9.38 | 9.38 | +0.13 (+1.41%) | 4,951,480 |
6 Dec 2019 | HKD | 9.18 | 9.3 | 9.18 | 9.25 | 9.25 | +0.06 (+0.65%) | 1,428,286 |
5 Dec 2019 | HKD | 9.17 | 9.25 | 9.09 | 9.19 | 9.19 | +0.11 (+1.21%) | 2,822,000 |
4 Dec 2019 | HKD | 9.13 | 9.19 | 9.01 | 9.08 | 9.08 | -0.09 (-0.98%) | 2,395,613 |
3 Dec 2019 | HKD | 9.05 | 9.17 | 8.98 | 9.17 | 9.17 | +0.18 (+2.00%) | 4,446,550 |
2 Dec 2019 | HKD | 9.06 | 9.11 | 8.95 | 8.99 | 8.99 | -0.04 (-0.44%) | 2,176,250 |
29 Nov 2019 | HKD | 9.15 | 9.15 | 8.95 | 9.03 | 9.03 | -0.15 (-1.63%) | 3,150,942 |
28 Nov 2019 | HKD | 9.28 | 9.28 | 9.12 | 9.18 | 9.18 | -0.09 (-0.97%) | 2,128,000 |
27 Nov 2019 | HKD | 9.17 | 9.38 | 9.17 | 9.27 | 9.27 | +0.1 (+1.09%) | 5,758,917 |
26 Nov 2019 | HKD | 9.16 | 9.2 | 9.1 | 9.17 | 9.17 | +0.06 (+0.66%) | 10,520,250 |
25 Nov 2019 | HKD | 9 | 9.19 | 8.85 | 9.11 | 9.11 | +0.13 (+1.45%) | 5,716,400 |
22 Nov 2019 | HKD | 9.1 | 9.11 | 8.93 | 8.98 | 8.98 | -0.12 (-1.32%) | 3,355,046 |
21 Nov 2019 | HKD | 9.02 | 9.1 | 8.95 | 9.1 | 9.1 | -0.04 (-0.44%) | 2,787,900 |
20 Nov 2019 | HKD | 9.12 | 9.16 | 9.03 | 9.14 | 9.14 | 0.0 (0.0%) | 3,393,038 |
19 Nov 2019 | HKD | 9.04 | 9.16 | 9 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,821,581 |
18 Nov 2019 | HKD | 9.06 | 9.16 | 9 | 9.07 | 9.07 | +0.03 (+0.33%) | 1,311,480 |
15 Nov 2019 | HKD | 9.22 | 9.22 | 8.92 | 9.04 | 9.04 | -0.09 (-0.99%) | 4,097,845 |
14 Nov 2019 | HKD | 9.03 | 9.22 | 9 | 9.13 | 9.13 | +0.08 (+0.88%) | 2,489,000 |
13 Nov 2019 | HKD | 9.05 | 9.05 | 8.81 | 9.05 | 9.05 | -0.09 (-0.98%) | 4,369,388 |
12 Nov 2019 | HKD | 9.24 | 9.24 | 9.05 | 9.14 | 9.14 | +0.04 (+0.44%) | 2,461,882 |