Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 12.1 | 12.16 | 11.74 | 11.82 | 11.82 | -0.3 (-2.48%) | 2,182,077 |
8 Nov 2019 | HKD | 12.18 | 12.18 | 12.08 | 12.12 | 12.12 | -0.02 (-0.16%) | 1,178,907 |
7 Nov 2019 | HKD | 12.06 | 12.18 | 12.02 | 12.14 | 12.14 | +0.04 (+0.33%) | 2,888,762 |
6 Nov 2019 | HKD | 12.14 | 12.2 | 12.04 | 12.1 | 12.1 | -0.14 (-1.14%) | 2,100,450 |
5 Nov 2019 | HKD | 12.16 | 12.34 | 12 | 12.24 | 12.24 | 0.0 (0.0%) | 2,782,077 |
4 Nov 2019 | HKD | 12.16 | 12.3 | 11.9 | 12.24 | 12.24 | +0.16 (+1.32%) | 2,024,073 |
1 Nov 2019 | HKD | 11.7 | 12.1 | 11.7 | 12.08 | 12.08 | +0.4 (+3.42%) | 4,190,660 |
31 Oct 2019 | HKD | 11.74 | 11.76 | 11.62 | 11.68 | 11.68 | -0.06 (-0.51%) | 2,547,235 |
30 Oct 2019 | HKD | 11.74 | 11.82 | 11.72 | 11.74 | 11.74 | -0.02 (-0.17%) | 3,074,977 |
29 Oct 2019 | HKD | 11.92 | 11.92 | 11.76 | 11.76 | 11.76 | -0.08 (-0.68%) | 2,809,662 |
28 Oct 2019 | HKD | 11.84 | 11.94 | 11.82 | 11.84 | 11.84 | -0.04 (-0.34%) | 1,198,748 |
25 Oct 2019 | HKD | 11.88 | 11.94 | 11.74 | 11.88 | 11.88 | +0.06 (+0.51%) | 1,914,257 |
24 Oct 2019 | HKD | 11.94 | 11.96 | 11.74 | 11.82 | 11.82 | +0.04 (+0.34%) | 4,292,968 |
23 Oct 2019 | HKD | 11.84 | 12.02 | 11.78 | 11.78 | 11.78 | +0.02 (+0.17%) | 2,790,678 |
22 Oct 2019 | HKD | 11.88 | 11.9 | 11.74 | 11.76 | 11.76 | -0.14 (-1.18%) | 3,632,468 |
21 Oct 2019 | HKD | 12.2 | 12.2 | 11.86 | 11.9 | 11.9 | -0.18 (-1.49%) | 2,356,968 |
18 Oct 2019 | HKD | 12.56 | 12.56 | 12.08 | 12.08 | 12.08 | -0.44 (-3.51%) | 2,917,078 |
17 Oct 2019 | HKD | 12.26 | 12.56 | 12.12 | 12.52 | 12.52 | +0.26 (+2.12%) | 3,401,131 |
16 Oct 2019 | HKD | 12.12 | 12.36 | 12 | 12.26 | 12.26 | +0.24 (+2.00%) | 3,299,148 |
15 Oct 2019 | HKD | 12.24 | 12.24 | 11.9 | 12.02 | 12.02 | -0.26 (-2.12%) | 1,984,259 |
14 Oct 2019 | HKD | 12.44 | 12.44 | 12.14 | 12.28 | 12.28 | +0.16 (+1.32%) | 2,450,444 |
11 Oct 2019 | HKD | 11.78 | 12.32 | 11.78 | 12.12 | 12.12 | +0.38 (+3.24%) | 3,356,497 |
10 Oct 2019 | HKD | 11.7 | 11.9 | 11.62 | 11.74 | 11.74 | +0.02 (+0.17%) | 3,791,732 |
9 Oct 2019 | HKD | 12.2 | 12.26 | 11.7 | 11.72 | 11.72 | -0.62 (-5.02%) | 2,961,115 |
8 Oct 2019 | HKD | 12.22 | 12.42 | 12.08 | 12.34 | 12.34 | +0.2 (+1.65%) | 3,238,703 |
7 Oct 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 12.08 | 12.28 | 11.98 | 12.14 | 12.14 | +0.08 (+0.66%) | 3,155,187 |
3 Oct 2019 | HKD | 12.2 | 12.2 | 11.9 | 12.06 | 12.06 | -0.16 (-1.31%) | 4,157,344 |
2 Oct 2019 | HKD | 12.2 | 12.36 | 12.08 | 12.22 | 12.22 | +0.08 (+0.66%) | 3,326,123 |
1 Oct 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |