Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 13.3 | 14.06 | 12.92 | 13.98 | 13.98 | +0.58 (+4.33%) | 17,517,340 |
30 Dec 2019 | HKD | 12.9 | 13.52 | 12.72 | 13.4 | 13.4 | +0.62 (+4.85%) | 13,250,750 |
27 Dec 2019 | HKD | 12.52 | 12.88 | 12.52 | 12.78 | 12.78 | +0.24 (+1.91%) | 2,680,400 |
25 Dec 2019 | HKD | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 12.66 | 12.84 | 12.48 | 12.54 | 12.54 | -0.24 (-1.88%) | 1,184,770 |
23 Dec 2019 | HKD | 12.4 | 12.96 | 12.4 | 12.78 | 12.78 | +0.38 (+3.06%) | 4,626,830 |
20 Dec 2019 | HKD | 12.3 | 12.66 | 12.3 | 12.4 | 12.4 | -0.06 (-0.48%) | 2,868,400 |
19 Dec 2019 | HKD | 12.3 | 12.56 | 12.3 | 12.46 | 12.46 | -0.02 (-0.16%) | 1,497,340 |
18 Dec 2019 | HKD | 12.72 | 12.9 | 12.38 | 12.48 | 12.48 | -0.24 (-1.89%) | 2,437,200 |
17 Dec 2019 | HKD | 12.6 | 12.9 | 12.54 | 12.72 | 12.72 | +0.04 (+0.32%) | 4,162,400 |
16 Dec 2019 | HKD | 11.8 | 12.8 | 11.8 | 12.68 | 12.68 | +0.88 (+7.46%) | 4,858,000 |
13 Dec 2019 | HKD | 12.18 | 12.22 | 11.76 | 11.8 | 11.8 | -0.2 (-1.67%) | 9,736,400 |
12 Dec 2019 | HKD | 12.06 | 12.28 | 11.88 | 12 | 12 | -0.06 (-0.50%) | 2,719,600 |
11 Dec 2019 | HKD | 12.3 | 12.42 | 11.92 | 12.06 | 12.06 | -0.24 (-1.95%) | 4,503,600 |
10 Dec 2019 | HKD | 12.68 | 12.68 | 12.24 | 12.3 | 12.3 | -0.3 (-2.38%) | 2,277,300 |
9 Dec 2019 | HKD | 12.9 | 12.96 | 12.54 | 12.6 | 12.6 | -0.18 (-1.41%) | 2,043,600 |
6 Dec 2019 | HKD | 12.7 | 12.88 | 12.62 | 12.78 | 12.78 | -0.02 (-0.16%) | 3,016,222 |
5 Dec 2019 | HKD | 12.9 | 12.9 | 12.56 | 12.8 | 12.8 | +0.1 (+0.79%) | 1,397,600 |
4 Dec 2019 | HKD | 12.76 | 12.86 | 12.54 | 12.7 | 12.7 | -0.2 (-1.55%) | 1,256,000 |
3 Dec 2019 | HKD | 12.46 | 12.96 | 12.38 | 12.9 | 12.9 | +0.32 (+2.54%) | 2,202,860 |
2 Dec 2019 | HKD | 12.86 | 13 | 12.5 | 12.58 | 12.58 | -0.42 (-3.23%) | 1,468,000 |
29 Nov 2019 | HKD | 13 | 13.02 | 12.44 | 13 | 13 | 0.0 (0.0%) | 3,335,200 |
28 Nov 2019 | HKD | 12.86 | 13.12 | 12.8 | 13 | 13 | 0.0 (0.0%) | 4,362,000 |
27 Nov 2019 | HKD | 13.02 | 13.08 | 12.7 | 13 | 13 | +0.06 (+0.46%) | 3,380,000 |
26 Nov 2019 | HKD | 13.2 | 13.4 | 12.74 | 12.94 | 12.94 | +0.64 (+5.20%) | 13,014,400 |
25 Nov 2019 | HKD | 12.38 | 12.84 | 12.1 | 12.3 | 12.3 | -0.06 (-0.49%) | 1,712,800 |
22 Nov 2019 | HKD | 11.88 | 12.4 | 11.88 | 12.36 | 12.36 | +0.66 (+5.64%) | 3,493,200 |
21 Nov 2019 | HKD | 11.58 | 11.78 | 11.58 | 11.7 | 11.7 | +0.06 (+0.52%) | 758,400 |
20 Nov 2019 | HKD | 12 | 12.04 | 11.58 | 11.64 | 11.64 | -0.34 (-2.84%) | 2,423,600 |
19 Nov 2019 | HKD | 11.98 | 12 | 11.82 | 11.98 | 11.98 | +0.12 (+1.01%) | 1,196,854 |