Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 9 | 9.06 | 8.86 | 8.89 | 8.89 | -0.11 (-1.22%) | 3,795,000 |
7 Jan 2020 | HKD | 9.08 | 9.34 | 9 | 9 | 9 | 0.0 (0.0%) | 4,982,000 |
6 Jan 2020 | HKD | 8.95 | 9.08 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 6,163,000 |
3 Jan 2020 | HKD | 9.08 | 9.11 | 8.67 | 8.8 | 8.8 | -0.25 (-2.76%) | 13,823,000 |
2 Jan 2020 | HKD | 9.18 | 9.47 | 9.01 | 9.05 | 9.05 | -0.1 (-1.09%) | 8,560,200 |
31 Dec 2019 | HKD | 9.05 | 9.31 | 8.95 | 9.15 | 9.15 | +0.1 (+1.10%) | 2,707,000 |
30 Dec 2019 | HKD | 9.2 | 9.5 | 8.92 | 9.05 | 9.05 | -0.1 (-1.09%) | 7,525,000 |
27 Dec 2019 | HKD | 9.05 | 9.2 | 9 | 9.15 | 9.15 | +0.1 (+1.10%) | 28,004,000 |
25 Dec 2019 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 9.2 | 9.25 | 8.78 | 9.05 | 9.05 | +0.04 (+0.44%) | 7,206,000 |
23 Dec 2019 | HKD | 8.12 | 9.26 | 8.08 | 9.01 | 9.01 | +0.95 (+11.79%) | 24,493,700 |
20 Dec 2019 | HKD | 7.72 | 8.11 | 7.72 | 8.06 | 8.06 | +0.34 (+4.40%) | 13,665,500 |
19 Dec 2019 | HKD | 7.7 | 7.83 | 7.64 | 7.72 | 7.72 | 0.0 (0.0%) | 3,696,000 |
18 Dec 2019 | HKD | 7.6 | 7.8 | 7.5 | 7.72 | 7.72 | +0.1 (+1.31%) | 2,653,000 |
17 Dec 2019 | HKD | 7.8 | 7.88 | 7.54 | 7.62 | 7.62 | -0.18 (-2.31%) | 6,991,000 |
16 Dec 2019 | HKD | 7.74 | 7.83 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,312,500 |
13 Dec 2019 | HKD | 7.48 | 7.84 | 7.48 | 7.7 | 7.7 | +0.22 (+2.94%) | 10,050,000 |
12 Dec 2019 | HKD | 7.35 | 7.64 | 7.35 | 7.48 | 7.48 | +0.13 (+1.77%) | 13,264,911 |
11 Dec 2019 | HKD | 7.3 | 7.46 | 7.25 | 7.35 | 7.35 | -0.04 (-0.54%) | 5,421,000 |
10 Dec 2019 | HKD | 7.6 | 7.64 | 7.39 | 7.39 | 7.39 | -0.15 (-1.99%) | 8,350,400 |
9 Dec 2019 | HKD | 7.6 | 7.63 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 2,209,000 |
6 Dec 2019 | HKD | 7.59 | 7.66 | 7.45 | 7.6 | 7.6 | 0.0 (0.0%) | 3,330,199 |
5 Dec 2019 | HKD | 7.78 | 7.9 | 7.39 | 7.6 | 7.6 | -0.18 (-2.31%) | 7,801,000 |
4 Dec 2019 | HKD | 7.72 | 7.92 | 7.72 | 7.78 | 7.78 | -0.06 (-0.77%) | 7,125,000 |
3 Dec 2019 | HKD | 7.5 | 8 | 7.5 | 7.84 | 7.84 | +0.29 (+3.84%) | 27,091,000 |
2 Dec 2019 | HKD | 7.25 | 7.61 | 7.22 | 7.55 | 7.55 | +0.33 (+4.57%) | 17,796,000 |
29 Nov 2019 | HKD | 7.38 | 7.6 | 7.22 | 7.22 | 7.22 | -0.16 (-2.17%) | 26,292,000 |
28 Nov 2019 | HKD | 7.48 | 7.66 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 25,705,000 |
27 Nov 2019 | HKD | 6.84 | 7.49 | 6.84 | 7.49 | 7.49 | +0.59 (+8.55%) | 49,494,030 |
26 Nov 2019 | HKD | 6.98 | 7.06 | 6.8 | 6.9 | 6.9 | -0.04 (-0.58%) | 34,692,700 |