Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 12.62 | 13.06 | 12.62 | 12.84 | 12.84 | +0.82 (+6.82%) | 18,593,301 |
13 May 2020 | HKD | 12.42 | 12.44 | 11.96 | 12.02 | 12.02 | -0.66 (-5.21%) | 12,739,420 |
12 May 2020 | HKD | 12.88 | 12.9 | 12.6 | 12.68 | 12.68 | -0.32 (-2.46%) | 3,441,822 |
11 May 2020 | HKD | 12.86 | 13.2 | 12.86 | 13 | 13 | +0.18 (+1.40%) | 5,262,656 |
8 May 2020 | HKD | 12.54 | 12.9 | 12.44 | 12.82 | 12.82 | +0.46 (+3.72%) | 6,754,660 |
7 May 2020 | HKD | 12.48 | 12.6 | 12.16 | 12.36 | 12.36 | -0.12 (-0.96%) | 4,743,422 |
6 May 2020 | HKD | 12.56 | 12.76 | 12.12 | 12.48 | 12.48 | -0.02 (-0.16%) | 6,188,671 |
5 May 2020 | HKD | 12.32 | 12.64 | 12.24 | 12.5 | 12.5 | +0.2 (+1.63%) | 2,651,516 |
4 May 2020 | HKD | 12.7 | 12.7 | 12.24 | 12.3 | 12.3 | -0.78 (-5.96%) | 4,863,579 |
29 Apr 2020 | HKD | 13.5 | 13.5 | 12.92 | 13.08 | 13.08 | -0.02 (-0.15%) | 5,934,400 |
28 Apr 2020 | HKD | 12.7 | 13.1 | 12.7 | 13.1 | 13.1 | +0.44 (+3.48%) | 7,350,400 |
27 Apr 2020 | HKD | 12.6 | 12.76 | 12.38 | 12.66 | 12.66 | +0.22 (+1.77%) | 4,041,373 |
24 Apr 2020 | HKD | 12.4 | 12.6 | 12.28 | 12.44 | 12.44 | -0.02 (-0.16%) | 2,660,622 |
23 Apr 2020 | HKD | 12.2 | 12.56 | 12.04 | 12.46 | 12.46 | +0.46 (+3.83%) | 6,630,000 |
22 Apr 2020 | HKD | 11.78 | 12.22 | 11.58 | 12 | 12 | +0.14 (+1.18%) | 4,655,422 |
21 Apr 2020 | HKD | 12.3 | 12.4 | 11.72 | 11.86 | 11.86 | -0.56 (-4.51%) | 7,430,623 |
20 Apr 2020 | HKD | 12.58 | 12.66 | 12.3 | 12.42 | 12.42 | -0.2 (-1.58%) | 5,780,861 |
17 Apr 2020 | HKD | 12.46 | 12.86 | 12.46 | 12.62 | 12.62 | +0.38 (+3.10%) | 11,564,240 |
16 Apr 2020 | HKD | 11.9 | 12.26 | 11.86 | 12.24 | 12.24 | +0.32 (+2.68%) | 7,816,222 |
15 Apr 2020 | HKD | 12 | 12.1 | 11.84 | 11.92 | 11.92 | -0.08 (-0.67%) | 4,034,463 |
14 Apr 2020 | HKD | 11.86 | 12.04 | 11.54 | 12 | 12 | +0.1 (+0.84%) | 8,509,273 |
9 Apr 2020 | HKD | 11.24 | 11.92 | 11.24 | 11.9 | 11.9 | +0.72 (+6.44%) | 6,340,304 |
8 Apr 2020 | HKD | 11.16 | 11.2 | 11 | 11.18 | 11.18 | -0.02 (-0.18%) | 2,081,947 |
7 Apr 2020 | HKD | 11 | 11.24 | 10.96 | 11.2 | 11.2 | +0.3 (+2.75%) | 4,103,900 |
6 Apr 2020 | HKD | 10.6 | 10.98 | 10.42 | 10.9 | 10.9 | +0.4 (+3.81%) | 2,768,800 |
3 Apr 2020 | HKD | 10.7 | 10.86 | 10.36 | 10.5 | 10.5 | -0.22 (-2.05%) | 2,509,200 |
2 Apr 2020 | HKD | 10.72 | 10.92 | 10.44 | 10.72 | 10.72 | +0.04 (+0.37%) | 4,714,716 |
1 Apr 2020 | HKD | 10.96 | 11.16 | 10.58 | 10.68 | 10.68 | -0.22 (-2.02%) | 5,207,021 |
31 Mar 2020 | HKD | 10.96 | 11.06 | 10.78 | 10.9 | 10.9 | +0.14 (+1.30%) | 5,392,220 |
30 Mar 2020 | HKD | 10.58 | 10.94 | 10.3 | 10.76 | 10.76 | 0.0 (0.0%) | 3,478,800 |