Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 9.35 | 9.35 | 8.99 | 9.03 | 9.03 | -0.26 (-2.80%) | 10,884,600 |
8 Oct 2019 | HKD | 9.32 | 9.65 | 9.27 | 9.29 | 9.29 | +0.04 (+0.43%) | 10,090,090 |
7 Oct 2019 | HKD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 9.36 | 9.4 | 9.19 | 9.25 | 9.25 | -0.19 (-2.01%) | 8,010,140 |
3 Oct 2019 | HKD | 9.53 | 9.54 | 9.4 | 9.44 | 9.44 | -0.1 (-1.05%) | 7,826,386 |
2 Oct 2019 | HKD | 9.5 | 9.61 | 9.5 | 9.54 | 9.54 | +0.03 (+0.32%) | 6,225,178 |
1 Oct 2019 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 9.79 | 9.79 | 9.41 | 9.51 | 9.51 | -0.26 (-2.66%) | 22,803,199 |
27 Sep 2019 | HKD | 10.34 | 10.34 | 9.75 | 9.77 | 9.77 | -0.45 (-4.40%) | 14,423,700 |
26 Sep 2019 | HKD | 10.18 | 10.4 | 10.08 | 10.22 | 10.22 | +0.08 (+0.79%) | 10,973,590 |
25 Sep 2019 | HKD | 10.52 | 10.52 | 10.04 | 10.14 | 10.14 | -0.44 (-4.16%) | 10,508,780 |
24 Sep 2019 | HKD | 10.62 | 10.74 | 10.52 | 10.58 | 10.58 | -0.06 (-0.56%) | 3,744,000 |
23 Sep 2019 | HKD | 10.72 | 10.76 | 10.62 | 10.64 | 10.64 | -0.1 (-0.93%) | 6,121,226 |
20 Sep 2019 | HKD | 10.9 | 10.9 | 10.7 | 10.74 | 10.74 | -0.02 (-0.19%) | 5,999,048 |
19 Sep 2019 | HKD | 10.84 | 10.9 | 10.72 | 10.76 | 10.76 | -0.08 (-0.74%) | 4,040,575 |
18 Sep 2019 | HKD | 10.7 | 10.9 | 10.7 | 10.84 | 10.84 | +0.14 (+1.31%) | 2,442,260 |
17 Sep 2019 | HKD | 10.72 | 10.78 | 10.62 | 10.7 | 10.7 | -0.1 (-0.93%) | 3,815,320 |
16 Sep 2019 | HKD | 10.88 | 10.9 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 2,832,444 |
13 Sep 2019 | HKD | 10.86 | 10.86 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 5,298,644 |
12 Sep 2019 | HKD | 10.84 | 10.9 | 10.72 | 10.8 | 10.8 | -0.1 (-0.92%) | 2,809,790 |
11 Sep 2019 | HKD | 10.78 | 10.94 | 10.72 | 10.9 | 10.9 | +0.26 (+2.44%) | 5,945,103 |
10 Sep 2019 | HKD | 10.34 | 10.76 | 10.34 | 10.64 | 10.64 | +0.3 (+2.90%) | 6,274,543 |
9 Sep 2019 | HKD | 10.38 | 10.42 | 10.3 | 10.34 | 10.34 | 0.0 (0.0%) | 4,574,000 |
6 Sep 2019 | HKD | 10.2 | 10.46 | 10.2 | 10.34 | 10.34 | +0.12 (+1.17%) | 5,274,829 |
5 Sep 2019 | HKD | 10.26 | 10.3 | 10.16 | 10.22 | 10.22 | -0.02 (-0.20%) | 3,560,485 |
4 Sep 2019 | HKD | 10.06 | 10.26 | 9.97 | 10.24 | 10.24 | +0.26 (+2.61%) | 6,567,760 |
3 Sep 2019 | HKD | 10.1 | 10.2 | 9.98 | 9.98 | 9.98 | -0.14 (-1.38%) | 4,569,979 |
2 Sep 2019 | HKD | 10.36 | 10.36 | 10.08 | 10.12 | 10.12 | -0.24 (-2.32%) | 3,782,447 |
30 Aug 2019 | HKD | 10.26 | 10.44 | 10.22 | 10.36 | 10.36 | +0.08 (+0.78%) | 7,479,549 |
29 Aug 2019 | HKD | 10.24 | 10.28 | 10.18 | 10.28 | 10.28 | +0.08 (+0.78%) | 3,254,381 |