Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | HKD | 17.1 | 17.8 | 17.1 | 17.28 | 17.28 | +0.38 (+2.25%) | 12,364,380 |
11 Sep 2020 | HKD | 17 | 17 | 16.72 | 16.9 | 16.9 | 0.0 (0.0%) | 5,091,310 |
10 Sep 2020 | HKD | 17 | 17.04 | 16.62 | 16.9 | 16.9 | +0.16 (+0.96%) | 5,439,400 |
9 Sep 2020 | HKD | 16.12 | 16.92 | 15.92 | 16.74 | 16.74 | +0.6 (+3.72%) | 6,470,091 |
8 Sep 2020 | HKD | 16.58 | 16.58 | 16.08 | 16.14 | 16.14 | -0.44 (-2.65%) | 1,803,746 |
7 Sep 2020 | HKD | 16.58 | 16.9 | 16.28 | 16.58 | 16.58 | +0.04 (+0.24%) | 2,036,386 |
4 Sep 2020 | HKD | 16.8 | 16.8 | 16.08 | 16.54 | 16.54 | -0.38 (-2.25%) | 3,028,287 |
3 Sep 2020 | HKD | 16.5 | 17.14 | 16.5 | 16.92 | 16.92 | +0.46 (+2.79%) | 3,854,735 |
2 Sep 2020 | HKD | 16.94 | 16.94 | 16.34 | 16.46 | 16.46 | -0.2 (-1.20%) | 4,726,000 |
1 Sep 2020 | HKD | 16.06 | 16.66 | 16 | 16.66 | 16.66 | +0.54 (+3.35%) | 3,728,055 |
31 Aug 2020 | HKD | 15.64 | 16.9 | 15.6 | 16.12 | 16.12 | +0.62 (+4.00%) | 14,742,170 |
28 Aug 2020 | HKD | 15 | 15.74 | 15 | 15.5 | 15.5 | +0.36 (+2.38%) | 2,355,000 |
27 Aug 2020 | HKD | 15.2 | 15.5 | 14.92 | 15.14 | 15.14 | -0.08 (-0.53%) | 3,287,588 |
26 Aug 2020 | HKD | 15.6 | 15.64 | 15.1 | 15.22 | 15.22 | -0.4 (-2.56%) | 2,465,412 |
25 Aug 2020 | HKD | 15.62 | 15.78 | 15.42 | 15.62 | 15.62 | -0.18 (-1.14%) | 5,935,000 |
24 Aug 2020 | HKD | 15.5 | 15.8 | 15.26 | 15.8 | 15.8 | +0.32 (+2.07%) | 6,098,725 |
21 Aug 2020 | HKD | 15.2 | 15.54 | 15.08 | 15.48 | 15.48 | +0.28 (+1.84%) | 2,112,904 |
20 Aug 2020 | HKD | 15.48 | 15.48 | 15.04 | 15.2 | 15.2 | -0.14 (-0.91%) | 2,515,929 |
19 Aug 2020 | HKD | 16.1 | 16.1 | 15.34 | 15.34 | 15.34 | -0.38 (-2.42%) | 2,384,933 |
18 Aug 2020 | HKD | 15.5 | 15.78 | 15.5 | 15.72 | 15.72 | +0.1 (+0.64%) | 3,186,500 |
17 Aug 2020 | HKD | 15.3 | 15.66 | 15.22 | 15.62 | 15.62 | +0.18 (+1.17%) | 2,376,322 |
14 Aug 2020 | HKD | 15.58 | 15.68 | 15.18 | 15.44 | 15.44 | -0.06 (-0.39%) | 1,207,266 |
13 Aug 2020 | HKD | 15.86 | 15.86 | 15.36 | 15.5 | 15.5 | -0.14 (-0.90%) | 5,976,028 |
12 Aug 2020 | HKD | 15.46 | 15.74 | 15.22 | 15.64 | 15.64 | +0.34 (+2.22%) | 7,955,000 |
11 Aug 2020 | HKD | 14.56 | 15.5 | 14.52 | 15.3 | 15.3 | +0.76 (+5.23%) | 4,547,045 |
10 Aug 2020 | HKD | 14.26 | 14.76 | 14.26 | 14.54 | 14.54 | +0.22 (+1.54%) | 3,974,300 |
7 Aug 2020 | HKD | 14.88 | 14.88 | 14.06 | 14.32 | 14.32 | -0.48 (-3.24%) | 2,946,132 |
6 Aug 2020 | HKD | 14.84 | 15.16 | 14.54 | 14.8 | 14.8 | -0.3 (-1.99%) | 3,881,364 |
5 Aug 2020 | HKD | 15.12 | 15.12 | 14.8 | 15.1 | 15.1 | +0.08 (+0.53%) | 2,413,155 |
4 Aug 2020 | HKD | 15 | 15.18 | 14.8 | 15.02 | 15.02 | +0.12 (+0.81%) | 1,717,628 |