Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 11.04 | 11.04 | 10.8 | 10.86 | 10.86 | -0.14 (-1.27%) | 4,457,918 |
2 Jan 2020 | HKD | 10.98 | 11.14 | 10.94 | 11 | 11 | +0.06 (+0.55%) | 7,705,063 |
31 Dec 2019 | HKD | 10.62 | 11 | 10.62 | 10.94 | 10.94 | +0.2 (+1.86%) | 6,763,688 |
30 Dec 2019 | HKD | 10.58 | 10.86 | 10.48 | 10.74 | 10.74 | +0.16 (+1.51%) | 11,630,930 |
27 Dec 2019 | HKD | 10.52 | 10.7 | 10.5 | 10.58 | 10.58 | +0.06 (+0.57%) | 3,122,185 |
25 Dec 2019 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 10.66 | 10.66 | 10.48 | 10.52 | 10.52 | -0.06 (-0.57%) | 1,014,006 |
23 Dec 2019 | HKD | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | -0.02 (-0.19%) | 2,814,929 |
20 Dec 2019 | HKD | 10.52 | 10.68 | 10.52 | 10.6 | 10.6 | +0.1 (+0.95%) | 7,918,718 |
19 Dec 2019 | HKD | 10.64 | 10.7 | 10.48 | 10.5 | 10.5 | -0.12 (-1.13%) | 5,839,654 |
18 Dec 2019 | HKD | 10.64 | 10.64 | 10.48 | 10.62 | 10.62 | +0.08 (+0.76%) | 5,205,491 |
17 Dec 2019 | HKD | 10.58 | 10.6 | 10.48 | 10.54 | 10.54 | +0.18 (+1.74%) | 6,839,460 |
16 Dec 2019 | HKD | 10.68 | 10.68 | 10.36 | 10.36 | 10.36 | -0.24 (-2.26%) | 5,072,544 |
13 Dec 2019 | HKD | 10.48 | 10.68 | 10.44 | 10.6 | 10.6 | +0.16 (+1.53%) | 4,700,157 |
12 Dec 2019 | HKD | 10.44 | 10.7 | 10.44 | 10.44 | 10.44 | +0.08 (+0.77%) | 5,566,935 |
11 Dec 2019 | HKD | 10.2 | 10.48 | 10.2 | 10.36 | 10.36 | +0.16 (+1.57%) | 5,354,797 |
10 Dec 2019 | HKD | 10.2 | 10.34 | 10.14 | 10.2 | 10.2 | -0.02 (-0.20%) | 4,180,284 |
9 Dec 2019 | HKD | 10.46 | 10.46 | 10.12 | 10.22 | 10.22 | -0.22 (-2.11%) | 6,856,333 |
6 Dec 2019 | HKD | 10.56 | 10.6 | 10.32 | 10.44 | 10.44 | -0.18 (-1.69%) | 6,002,800 |
5 Dec 2019 | HKD | 10.54 | 10.68 | 10.48 | 10.62 | 10.62 | +0.2 (+1.92%) | 4,176,911 |
4 Dec 2019 | HKD | 10.5 | 10.76 | 10.4 | 10.42 | 10.42 | -0.04 (-0.38%) | 10,104,000 |
3 Dec 2019 | HKD | 10.02 | 10.5 | 9.97 | 10.46 | 10.46 | +0.4 (+3.98%) | 9,091,657 |
2 Dec 2019 | HKD | 10.06 | 10.18 | 10 | 10.06 | 10.06 | -0.12 (-1.18%) | 4,876,990 |
29 Nov 2019 | HKD | 10.06 | 10.24 | 9.95 | 10.18 | 10.18 | +0.06 (+0.59%) | 7,257,161 |
28 Nov 2019 | HKD | 10.16 | 10.24 | 10.1 | 10.12 | 10.12 | -0.08 (-0.78%) | 2,237,277 |
27 Nov 2019 | HKD | 10.06 | 10.26 | 10.06 | 10.2 | 10.2 | +0.14 (+1.39%) | 3,404,869 |
26 Nov 2019 | HKD | 9.92 | 10.26 | 9.9 | 10.06 | 10.06 | +0.16 (+1.62%) | 16,739,141 |
25 Nov 2019 | HKD | 9.85 | 10.08 | 9.85 | 9.9 | 9.9 | -0.01 (-0.10%) | 4,994,897 |
22 Nov 2019 | HKD | 9.93 | 9.98 | 9.81 | 9.91 | 9.91 | -0.04 (-0.40%) | 5,084,770 |
21 Nov 2019 | HKD | 10.08 | 10.1 | 9.86 | 9.95 | 9.95 | -0.15 (-1.49%) | 5,946,313 |