Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 13.68 | 13.86 | 12.88 | 13 | 13 | -0.8 (-5.80%) | 16,507,344 |
2 Apr 2020 | HKD | 13.46 | 13.8 | 13.22 | 13.8 | 13.8 | +0.2 (+1.47%) | 8,062,767 |
1 Apr 2020 | HKD | 13.88 | 14 | 13.32 | 13.6 | 13.6 | -0.3 (-2.16%) | 14,012,954 |
31 Mar 2020 | HKD | 13.1 | 14 | 12.7 | 13.9 | 13.9 | +1.12 (+8.76%) | 29,576,800 |
30 Mar 2020 | HKD | 12.98 | 13.3 | 12.68 | 12.78 | 12.78 | -0.3 (-2.29%) | 23,003,213 |
27 Mar 2020 | HKD | 13.7 | 14 | 13 | 13.08 | 13.08 | -0.5 (-3.68%) | 16,447,442 |
26 Mar 2020 | HKD | 13.78 | 13.86 | 13.4 | 13.58 | 13.58 | -0.12 (-0.88%) | 16,679,024 |
25 Mar 2020 | HKD | 14 | 14.42 | 13.02 | 13.7 | 13.7 | +0.2 (+1.48%) | 33,155,202 |
24 Mar 2020 | HKD | 13.6 | 13.78 | 13.1 | 13.5 | 13.5 | +1.12 (+9.05%) | 36,440,203 |
23 Mar 2020 | HKD | 12.1 | 12.84 | 11.74 | 12.38 | 12.38 | -0.12 (-0.96%) | 18,725,422 |
20 Mar 2020 | HKD | 11.34 | 12.5 | 11.34 | 12.5 | 12.5 | +1.5 (+13.64%) | 27,470,088 |
19 Mar 2020 | HKD | 11.34 | 11.98 | 10.28 | 11 | 11 | -0.48 (-4.18%) | 30,112,646 |
18 Mar 2020 | HKD | 11.88 | 12.48 | 10.88 | 11.48 | 11.48 | -0.4 (-3.37%) | 28,195,443 |
17 Mar 2020 | HKD | 11.42 | 12.16 | 10.82 | 11.88 | 11.88 | +0.22 (+1.89%) | 35,460,172 |
16 Mar 2020 | HKD | 12.7 | 13 | 11.62 | 11.66 | 11.66 | -1.04 (-8.19%) | 25,244,276 |
13 Mar 2020 | HKD | 11.7 | 12.84 | 11.68 | 12.7 | 12.7 | +0.06 (+0.47%) | 49,111,882 |
12 Mar 2020 | HKD | 13.26 | 13.9 | 12.6 | 12.64 | 12.64 | -0.56 (-4.24%) | 42,739,218 |
11 Mar 2020 | HKD | 12.72 | 13.92 | 12.6 | 13.2 | 13.2 | +0.8 (+6.45%) | 58,961,819 |
10 Mar 2020 | HKD | 11.62 | 12.84 | 11.62 | 12.4 | 12.4 | +0.74 (+6.35%) | 47,107,362 |
9 Mar 2020 | HKD | 11.28 | 12.24 | 11.2 | 11.66 | 11.66 | +0.1 (+0.87%) | 48,278,842 |
6 Mar 2020 | HKD | 11.8 | 11.82 | 11 | 11.56 | 11.56 | -0.24 (-2.03%) | 7,589,134 |
5 Mar 2020 | HKD | 11.9 | 12.08 | 11.72 | 11.8 | 11.8 | +0.08 (+0.68%) | 18,004,592 |
4 Mar 2020 | HKD | 11.7 | 12 | 11.52 | 11.72 | 11.72 | 0.0 (0.0%) | 11,812,726 |
3 Mar 2020 | HKD | 11.56 | 12.06 | 11.48 | 11.72 | 11.72 | +0.36 (+3.17%) | 6,043,291 |
2 Mar 2020 | HKD | 11.54 | 11.8 | 11.32 | 11.36 | 11.36 | -0.12 (-1.05%) | 8,175,786 |
28 Feb 2020 | HKD | 11.54 | 11.92 | 11.44 | 11.48 | 11.48 | -0.5 (-4.17%) | 9,317,760 |
27 Feb 2020 | HKD | 11.6 | 12 | 11.6 | 11.98 | 11.98 | +0.44 (+3.81%) | 5,703,118 |
26 Feb 2020 | HKD | 11.84 | 12.02 | 11.46 | 11.54 | 11.54 | -0.4 (-3.35%) | 6,553,209 |
25 Feb 2020 | HKD | 11.7 | 12.1 | 11.3 | 11.94 | 11.94 | 0.0 (0.0%) | 9,376,188 |
24 Feb 2020 | HKD | 12.1 | 12.28 | 11.6 | 11.94 | 11.94 | -0.16 (-1.32%) | 12,322,238 |