Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 12 | 12.18 | 11.68 | 11.86 | 11.86 | -0.1 (-0.84%) | 1,104,712 |
15 Nov 2019 | HKD | 12.06 | 12.16 | 11.92 | 11.96 | 11.96 | -0.18 (-1.48%) | 425,400 |
14 Nov 2019 | HKD | 12 | 12.18 | 11.88 | 12.14 | 12.14 | +0.14 (+1.17%) | 1,230,843 |
13 Nov 2019 | HKD | 11.86 | 12.06 | 11.86 | 12 | 12 | +0.02 (+0.17%) | 1,823,600 |
12 Nov 2019 | HKD | 12.1 | 12.34 | 11.88 | 11.98 | 11.98 | -0.12 (-0.99%) | 2,094,000 |
11 Nov 2019 | HKD | 12.66 | 12.72 | 12 | 12.1 | 12.1 | -0.54 (-4.27%) | 3,294,400 |
8 Nov 2019 | HKD | 12.6 | 12.74 | 12.48 | 12.64 | 12.64 | -0.16 (-1.25%) | 3,071,200 |
7 Nov 2019 | HKD | 12.5 | 12.9 | 12.5 | 12.8 | 12.8 | +0.12 (+0.95%) | 1,524,136 |
6 Nov 2019 | HKD | 12.8 | 12.96 | 12.6 | 12.68 | 12.68 | +0.04 (+0.32%) | 2,449,600 |
5 Nov 2019 | HKD | 13 | 13 | 12.6 | 12.64 | 12.64 | -0.36 (-2.77%) | 2,391,200 |
4 Nov 2019 | HKD | 12.7 | 13.06 | 12.7 | 13 | 13 | +0.38 (+3.01%) | 2,877,200 |
1 Nov 2019 | HKD | 12.8 | 12.84 | 12.4 | 12.62 | 12.62 | -0.18 (-1.41%) | 1,913,008 |
31 Oct 2019 | HKD | 13 | 13.1 | 12.78 | 12.8 | 12.8 | -0.38 (-2.88%) | 1,545,500 |
30 Oct 2019 | HKD | 13 | 13.48 | 12.86 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,895,928 |
29 Oct 2019 | HKD | 13 | 13.12 | 12.9 | 13.12 | 13.12 | +0.12 (+0.92%) | 3,971,894 |
28 Oct 2019 | HKD | 12.32 | 13.1 | 12.32 | 13 | 13 | +0.56 (+4.50%) | 3,842,400 |
25 Oct 2019 | HKD | 12.4 | 12.56 | 12.3 | 12.44 | 12.44 | -0.16 (-1.27%) | 608,280 |
24 Oct 2019 | HKD | 12.44 | 12.68 | 12.16 | 12.6 | 12.6 | +0.3 (+2.44%) | 2,100,212 |
23 Oct 2019 | HKD | 12.98 | 12.98 | 12.22 | 12.3 | 12.3 | -0.4 (-3.15%) | 1,105,856 |
22 Oct 2019 | HKD | 13.5 | 13.5 | 12.5 | 12.7 | 12.7 | -0.64 (-4.80%) | 1,917,063 |
21 Oct 2019 | HKD | 13.5 | 13.6 | 12.9 | 13.34 | 13.34 | -0.12 (-0.89%) | 3,018,400 |
18 Oct 2019 | HKD | 13.28 | 13.46 | 13 | 13.46 | 13.46 | +0.72 (+5.65%) | 5,382,316 |
17 Oct 2019 | HKD | 12 | 12.84 | 12 | 12.74 | 12.74 | +0.76 (+6.34%) | 3,406,800 |
16 Oct 2019 | HKD | 11.98 | 12.02 | 11.74 | 11.98 | 11.98 | +0.18 (+1.53%) | 1,327,600 |
15 Oct 2019 | HKD | 12.24 | 12.24 | 11.74 | 11.8 | 11.8 | -0.34 (-2.80%) | 718,400 |
14 Oct 2019 | HKD | 11.8 | 12.36 | 11.8 | 12.14 | 12.14 | +0.36 (+3.06%) | 856,490 |
11 Oct 2019 | HKD | 11.8 | 11.9 | 11.5 | 11.78 | 11.78 | +0.2 (+1.73%) | 1,205,272 |
10 Oct 2019 | HKD | 11.62 | 11.62 | 11.2 | 11.58 | 11.58 | +0.2 (+1.76%) | 1,463,117 |
9 Oct 2019 | HKD | 11.92 | 12.32 | 11.2 | 11.38 | 11.38 | -0.54 (-4.53%) | 2,363,410 |
8 Oct 2019 | HKD | 12.1 | 12.4 | 11.86 | 11.92 | 11.92 | -0.38 (-3.09%) | 1,104,400 |