Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | HKD | 10.94 | 10.94 | 10.62 | 10.72 | 10.72 | -0.32 (-2.90%) | 7,150,302 |
20 Nov 2019 | HKD | 10.88 | 11.06 | 10.72 | 11.04 | 11.04 | 0.0 (0.0%) | 5,117,822 |
19 Nov 2019 | HKD | 10.6 | 11.06 | 10.52 | 11.04 | 11.04 | +0.34 (+3.18%) | 7,797,652 |
18 Nov 2019 | HKD | 10.38 | 10.92 | 10.38 | 10.7 | 10.7 | +0.26 (+2.49%) | 5,274,000 |
15 Nov 2019 | HKD | 10.74 | 10.74 | 10.38 | 10.44 | 10.44 | -0.14 (-1.32%) | 3,957,632 |
14 Nov 2019 | HKD | 10.7 | 10.86 | 10.44 | 10.58 | 10.58 | -0.22 (-2.04%) | 9,782,000 |
13 Nov 2019 | HKD | 11.06 | 11.06 | 10.7 | 10.8 | 10.8 | -0.38 (-3.40%) | 9,242,158 |
12 Nov 2019 | HKD | 11.24 | 11.26 | 11.04 | 11.18 | 11.18 | -0.04 (-0.36%) | 7,324,743 |
11 Nov 2019 | HKD | 11.14 | 11.4 | 11.04 | 11.22 | 11.22 | -0.22 (-1.92%) | 7,526,000 |
8 Nov 2019 | HKD | 11.56 | 11.64 | 11.34 | 11.44 | 11.44 | -0.14 (-1.21%) | 7,779,790 |
7 Nov 2019 | HKD | 11.6 | 11.62 | 11.42 | 11.58 | 11.58 | +0.18 (+1.58%) | 11,616,470 |
6 Nov 2019 | HKD | 11.28 | 11.4 | 11.16 | 11.4 | 11.4 | +0.2 (+1.79%) | 6,176,026 |
5 Nov 2019 | HKD | 11.32 | 11.32 | 11.06 | 11.2 | 11.2 | +0.04 (+0.36%) | 8,733,948 |
4 Nov 2019 | HKD | 10.78 | 11.18 | 10.7 | 11.16 | 11.16 | +0.48 (+4.49%) | 12,435,620 |
1 Nov 2019 | HKD | 10.18 | 10.72 | 9.98 | 10.68 | 10.68 | +0.62 (+6.16%) | 12,561,090 |
31 Oct 2019 | HKD | 10.2 | 10.26 | 9.98 | 10.06 | 10.06 | -0.02 (-0.20%) | 3,217,000 |
30 Oct 2019 | HKD | 10.22 | 10.28 | 10.04 | 10.08 | 10.08 | -0.12 (-1.18%) | 4,041,000 |
29 Oct 2019 | HKD | 10.16 | 10.3 | 10.02 | 10.2 | 10.2 | +0.02 (+0.20%) | 3,072,170 |
28 Oct 2019 | HKD | 10.34 | 10.42 | 10.08 | 10.18 | 10.18 | -0.14 (-1.36%) | 5,734,958 |
25 Oct 2019 | HKD | 9.86 | 10.38 | 9.86 | 10.32 | 10.32 | +0.38 (+3.82%) | 7,340,316 |
24 Oct 2019 | HKD | 9.98 | 10.04 | 9.8 | 9.94 | 9.94 | +0.06 (+0.61%) | 5,054,256 |
23 Oct 2019 | HKD | 9.95 | 10.14 | 9.82 | 9.88 | 9.88 | -0.16 (-1.59%) | 4,965,258 |
22 Oct 2019 | HKD | 10.18 | 10.2 | 9.88 | 10.04 | 10.04 | -0.18 (-1.76%) | 6,747,607 |
21 Oct 2019 | HKD | 10.3 | 10.4 | 10.08 | 10.22 | 10.22 | -0.08 (-0.78%) | 4,503,991 |
18 Oct 2019 | HKD | 10.24 | 10.38 | 10.06 | 10.3 | 10.3 | +0.24 (+2.39%) | 18,218,590 |
17 Oct 2019 | HKD | 10.3 | 10.44 | 9.9 | 10.06 | 10.06 | -0.2 (-1.95%) | 10,991,640 |
16 Oct 2019 | HKD | 9.87 | 10.3 | 9.81 | 10.26 | 10.26 | +0.46 (+4.69%) | 12,878,720 |
15 Oct 2019 | HKD | 9.9 | 9.92 | 9.73 | 9.8 | 9.8 | -0.09 (-0.91%) | 8,305,474 |
14 Oct 2019 | HKD | 9.79 | 9.98 | 9.63 | 9.89 | 9.89 | +0.3 (+3.13%) | 12,808,000 |
11 Oct 2019 | HKD | 9.17 | 9.66 | 9.14 | 9.59 | 9.59 | +0.54 (+5.97%) | 16,200,080 |