Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 13.4 | 13.54 | 13.1 | 13.22 | 13.22 | -0.14 (-1.05%) | 52,481,986 |
20 May 2020 | HKD | 13.7 | 13.98 | 13.34 | 13.36 | 13.36 | -0.22 (-1.62%) | 51,550,049 |
19 May 2020 | HKD | 13.98 | 14.14 | 13.52 | 13.58 | 13.58 | -0.18 (-1.31%) | 43,397,501 |
18 May 2020 | HKD | 14 | 14 | 13.52 | 13.76 | 13.76 | +0.12 (+0.88%) | 64,634,927 |
15 May 2020 | HKD | 13.64 | 13.98 | 13.44 | 13.64 | 13.64 | +0.38 (+2.87%) | 104,382,271 |
14 May 2020 | HKD | 13.46 | 14 | 13.18 | 13.26 | 13.26 | -1.62 (-10.89%) | 567,682,569 |
13 May 2020 | HKD | 14.64 | 15.48 | 14.46 | 14.88 | 14.88 | +0.44 (+3.05%) | 42,536,319 |
12 May 2020 | HKD | 14.68 | 15.02 | 14.42 | 14.44 | 14.44 | -0.2 (-1.37%) | 27,326,700 |
11 May 2020 | HKD | 15.56 | 15.78 | 14.24 | 14.64 | 14.64 | -0.88 (-5.67%) | 48,802,708 |
8 May 2020 | HKD | 15.9 | 16.18 | 15.46 | 15.52 | 15.52 | -0.38 (-2.39%) | 20,403,662 |
7 May 2020 | HKD | 15.6 | 16.06 | 15.1 | 15.9 | 15.9 | +0.4 (+2.58%) | 20,201,998 |
6 May 2020 | HKD | 15.8 | 16.06 | 15.48 | 15.5 | 15.5 | -0.16 (-1.02%) | 15,880,614 |
5 May 2020 | HKD | 15.84 | 16.1 | 15.3 | 15.66 | 15.66 | +0.12 (+0.77%) | 7,665,500 |
4 May 2020 | HKD | 15.48 | 16.5 | 15.46 | 15.54 | 15.54 | -0.62 (-3.84%) | 12,051,675 |
29 Apr 2020 | HKD | 15.4 | 16.16 | 15.3 | 16.16 | 16.16 | +0.86 (+5.62%) | 9,838,639 |
28 Apr 2020 | HKD | 15.5 | 15.68 | 15.16 | 15.3 | 15.3 | -0.14 (-0.91%) | 6,550,299 |
27 Apr 2020 | HKD | 14.86 | 15.6 | 14.76 | 15.44 | 15.44 | +0.58 (+3.90%) | 18,778,346 |
24 Apr 2020 | HKD | 14.38 | 15.2 | 14.38 | 14.86 | 14.86 | +0.1 (+0.68%) | 9,755,543 |
23 Apr 2020 | HKD | 14.82 | 15.26 | 14.54 | 14.76 | 14.76 | +0.04 (+0.27%) | 21,520,276 |
22 Apr 2020 | HKD | 13.82 | 14.8 | 13.82 | 14.72 | 14.72 | +0.54 (+3.81%) | 14,638,500 |
21 Apr 2020 | HKD | 14.62 | 14.62 | 13.92 | 14.18 | 14.18 | -0.48 (-3.27%) | 12,594,241 |
20 Apr 2020 | HKD | 14.5 | 14.76 | 14.18 | 14.66 | 14.66 | +0.26 (+1.81%) | 13,127,581 |
17 Apr 2020 | HKD | 14.7 | 14.82 | 14.38 | 14.4 | 14.4 | -0.34 (-2.31%) | 28,072,539 |
16 Apr 2020 | HKD | 13.9 | 14.76 | 13.8 | 14.74 | 14.74 | +0.9 (+6.50%) | 31,570,746 |
15 Apr 2020 | HKD | 13.66 | 14.46 | 13.58 | 13.84 | 13.84 | +0.44 (+3.28%) | 36,104,500 |
14 Apr 2020 | HKD | 13.36 | 13.86 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 26,908,159 |
9 Apr 2020 | HKD | 13.16 | 13.5 | 12.92 | 13.5 | 13.5 | +0.52 (+4.01%) | 35,369,488 |
8 Apr 2020 | HKD | 13.2 | 13.2 | 12.8 | 12.98 | 12.98 | -0.32 (-2.41%) | 34,065,914 |
7 Apr 2020 | HKD | 13.06 | 13.52 | 13 | 13.3 | 13.3 | +0.56 (+4.40%) | 54,563,656 |
6 Apr 2020 | HKD | 13.06 | 13.18 | 12.34 | 12.74 | 12.74 | -0.26 (-2%) | 16,372,849 |