Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 21.2 | 21.2 | 20.4 | 20.5 | 20.5 | -0.5 (-2.38%) | 710,500 |
8 Nov 2019 | HKD | 20.4 | 21 | 20.25 | 21 | 21 | +0.2 (+0.96%) | 584,620 |
7 Nov 2019 | HKD | 21.15 | 21.3 | 20.15 | 20.8 | 20.8 | -0.1 (-0.48%) | 320,500 |
6 Nov 2019 | HKD | 17.64 | 23.75 | 17.64 | 20.9 | 20.9 | +3.26 (+18.48%) | 1,509,000 |
5 Nov 2019 | HKD | 17.42 | 17.66 | 17.16 | 17.64 | 17.64 | +0.36 (+2.08%) | 941,500 |
4 Nov 2019 | HKD | 16.94 | 17.3 | 16.86 | 17.28 | 17.28 | +0.44 (+2.61%) | 1,217,500 |
1 Nov 2019 | HKD | 16.5 | 16.84 | 16.32 | 16.84 | 16.84 | +0.34 (+2.06%) | 740,500 |
31 Oct 2019 | HKD | 16.2 | 16.5 | 15.96 | 16.5 | 16.5 | +0.2 (+1.23%) | 840,000 |
30 Oct 2019 | HKD | 15.96 | 16.3 | 15.6 | 16.3 | 16.3 | +0.34 (+2.13%) | 143,500 |
29 Oct 2019 | HKD | 15.96 | 15.96 | 15.6 | 15.96 | 15.96 | -0.04 (-0.25%) | 103,000 |
28 Oct 2019 | HKD | 16 | 16.16 | 15.54 | 16 | 16 | +0.04 (+0.25%) | 105,000 |
25 Oct 2019 | HKD | 15.92 | 16 | 15.64 | 15.96 | 15.96 | +0.04 (+0.25%) | 92,000 |
24 Oct 2019 | HKD | 16 | 16 | 15.6 | 15.92 | 15.92 | -0.08 (-0.50%) | 183,500 |
23 Oct 2019 | HKD | 16.06 | 16.06 | 15.34 | 16 | 16 | -0.1 (-0.62%) | 679,500 |
22 Oct 2019 | HKD | 16.16 | 16.22 | 15.88 | 16.1 | 16.1 | -0.06 (-0.37%) | 168,500 |
21 Oct 2019 | HKD | 15.3 | 16.16 | 15.3 | 16.16 | 16.16 | +0.86 (+5.62%) | 186,000 |
18 Oct 2019 | HKD | 14.76 | 15.3 | 14.64 | 15.3 | 15.3 | +0.5 (+3.38%) | 276,500 |
17 Oct 2019 | HKD | 14.4 | 14.8 | 13.98 | 14.8 | 14.8 | +0.34 (+2.35%) | 843,000 |
16 Oct 2019 | HKD | 14.3 | 14.48 | 13.9 | 14.46 | 14.46 | +0.26 (+1.83%) | 450,500 |
15 Oct 2019 | HKD | 14.52 | 14.52 | 13.9 | 14.2 | 14.2 | -0.44 (-3.01%) | 146,000 |
14 Oct 2019 | HKD | 14.5 | 14.64 | 14.5 | 14.64 | 14.64 | +0.06 (+0.41%) | 94,000 |
11 Oct 2019 | HKD | 14.5 | 14.88 | 14.4 | 14.58 | 14.58 | -0.12 (-0.82%) | 24,500 |
10 Oct 2019 | HKD | 15.8 | 15.8 | 14.7 | 14.7 | 14.7 | -0.92 (-5.89%) | 96,500 |
9 Oct 2019 | HKD | 16 | 16 | 15.4 | 15.62 | 15.62 | -0.44 (-2.74%) | 201,000 |
8 Oct 2019 | HKD | 16.1 | 16.26 | 15.5 | 16.06 | 16.06 | 0.0 (0.0%) | 237,000 |
7 Oct 2019 | HKD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 15.9 | 16.06 | 15.8 | 16.06 | 16.06 | +0.16 (+1.01%) | 291,500 |
3 Oct 2019 | HKD | 15.92 | 15.92 | 15.6 | 15.9 | 15.9 | +0.08 (+0.51%) | 251,500 |
2 Oct 2019 | HKD | 15.8 | 15.86 | 15.62 | 15.82 | 15.82 | +0.08 (+0.51%) | 92,000 |
1 Oct 2019 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |