Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 10.26 | 10.34 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 1,974,965 |
6 Feb 2020 | HKD | 10.18 | 10.3 | 10.04 | 10.26 | 10.26 | +0.26 (+2.60%) | 2,087,868 |
5 Feb 2020 | HKD | 10 | 10.08 | 9.9 | 10 | 10 | 0.0 (0.0%) | 1,864,977 |
4 Feb 2020 | HKD | 10 | 10.12 | 9.92 | 10 | 10 | +0.03 (+0.30%) | 2,371,980 |
3 Feb 2020 | HKD | 10 | 10.04 | 9.85 | 9.97 | 9.97 | -0.09 (-0.89%) | 3,179,306 |
31 Jan 2020 | HKD | 10.24 | 10.44 | 10 | 10.06 | 10.06 | -0.1 (-0.98%) | 3,823,441 |
30 Jan 2020 | HKD | 10.32 | 10.5 | 10.08 | 10.16 | 10.16 | -0.22 (-2.12%) | 3,712,327 |
29 Jan 2020 | HKD | 10.5 | 10.52 | 10.26 | 10.38 | 10.38 | -0.52 (-4.77%) | 3,562,339 |
24 Jan 2020 | HKD | 10.94 | 10.98 | 10.84 | 10.9 | 10.9 | -0.02 (-0.18%) | 775,500 |
23 Jan 2020 | HKD | 11.1 | 11.1 | 10.82 | 10.92 | 10.92 | -0.26 (-2.33%) | 2,435,535 |
22 Jan 2020 | HKD | 11.18 | 11.22 | 11.02 | 11.18 | 11.18 | +0.08 (+0.72%) | 2,479,500 |
21 Jan 2020 | HKD | 11.46 | 11.56 | 11.08 | 11.1 | 11.1 | -0.46 (-3.98%) | 4,265,877 |
20 Jan 2020 | HKD | 11.56 | 11.66 | 11.52 | 11.56 | 11.56 | -0.08 (-0.69%) | 1,577,836 |
17 Jan 2020 | HKD | 11.58 | 11.64 | 11.48 | 11.64 | 11.64 | +0.16 (+1.39%) | 1,918,196 |
16 Jan 2020 | HKD | 11.42 | 11.58 | 11.4 | 11.48 | 11.48 | +0.04 (+0.35%) | 2,267,901 |
15 Jan 2020 | HKD | 11.56 | 11.68 | 11.36 | 11.44 | 11.44 | -0.24 (-2.05%) | 3,673,905 |
14 Jan 2020 | HKD | 11.84 | 12 | 11.58 | 11.68 | 11.68 | -0.06 (-0.51%) | 4,605,329 |
13 Jan 2020 | HKD | 11.34 | 11.74 | 11.34 | 11.74 | 11.74 | +0.34 (+2.98%) | 3,320,353 |
10 Jan 2020 | HKD | 11.48 | 11.48 | 11.22 | 11.4 | 11.4 | +0.06 (+0.53%) | 2,887,060 |
9 Jan 2020 | HKD | 11.34 | 11.42 | 11.24 | 11.34 | 11.34 | 0.0 (0.0%) | 4,028,341 |
8 Jan 2020 | HKD | 11.24 | 11.34 | 11.12 | 11.34 | 11.34 | -0.02 (-0.18%) | 2,064,363 |
7 Jan 2020 | HKD | 11.42 | 11.46 | 11.32 | 11.36 | 11.36 | -0.06 (-0.53%) | 3,109,953 |
6 Jan 2020 | HKD | 11.46 | 11.58 | 11.24 | 11.42 | 11.42 | -0.18 (-1.55%) | 2,989,496 |
3 Jan 2020 | HKD | 11.16 | 11.68 | 11.16 | 11.6 | 11.6 | +0.5 (+4.50%) | 9,364,378 |
2 Jan 2020 | HKD | 11.06 | 11.24 | 11.06 | 11.1 | 11.1 | +0.18 (+1.65%) | 3,389,458 |
31 Dec 2019 | HKD | 11.1 | 11.2 | 10.92 | 10.92 | 10.92 | -0.16 (-1.44%) | 1,734,000 |
30 Dec 2019 | HKD | 11.04 | 11.12 | 10.96 | 11.08 | 11.08 | 0.0 (0.0%) | 1,294,166 |
27 Dec 2019 | HKD | 11.16 | 11.2 | 11.02 | 11.08 | 11.08 | -0.08 (-0.72%) | 1,249,409 |
25 Dec 2019 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 11.16 | 11.16 | 11.06 | 11.16 | 11.16 | +0.04 (+0.36%) | 480,019 |