Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | HKD | 13 | 13 | 12.54 | 12.86 | 12.86 | -0.16 (-1.23%) | 3,726,116 |
28 Oct 2020 | HKD | 13.46 | 13.52 | 12.8 | 13.02 | 13.02 | -0.08 (-0.61%) | 3,329,622 |
27 Oct 2020 | HKD | 12.94 | 13.2 | 12.66 | 13.1 | 13.1 | +0.06 (+0.46%) | 5,037,903 |
23 Oct 2020 | HKD | 13.3 | 13.42 | 12.94 | 13.04 | 13.04 | -0.38 (-2.83%) | 3,223,300 |
22 Oct 2020 | HKD | 13.28 | 13.42 | 12.78 | 13.42 | 13.42 | +0.06 (+0.45%) | 2,401,000 |
21 Oct 2020 | HKD | 13.56 | 13.74 | 13.22 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,361,869 |
20 Oct 2020 | HKD | 13.2 | 13.48 | 13.16 | 13.4 | 13.4 | +0.04 (+0.30%) | 1,856,764 |
19 Oct 2020 | HKD | 13.86 | 13.86 | 13.06 | 13.36 | 13.36 | -0.16 (-1.18%) | 5,195,806 |
16 Oct 2020 | HKD | 13.98 | 14.02 | 13.36 | 13.52 | 13.52 | -0.24 (-1.74%) | 4,686,650 |
15 Oct 2020 | HKD | 13.94 | 14.04 | 13.68 | 13.76 | 13.76 | -0.16 (-1.15%) | 4,054,652 |
14 Oct 2020 | HKD | 14.5 | 14.52 | 13.68 | 13.92 | 13.92 | -0.48 (-3.33%) | 4,566,580 |
13 Oct 2020 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 14.42 | 14.42 | 14.14 | 14.4 | 14.4 | +0.1 (+0.70%) | 1,862,348 |
9 Oct 2020 | HKD | 14.58 | 14.72 | 14.14 | 14.3 | 14.3 | -0.18 (-1.24%) | 2,040,502 |
8 Oct 2020 | HKD | 14.72 | 14.72 | 14.14 | 14.48 | 14.48 | -0.06 (-0.41%) | 1,537,312 |
7 Oct 2020 | HKD | 14.36 | 14.62 | 14.22 | 14.54 | 14.54 | +0.22 (+1.54%) | 1,760,031 |
6 Oct 2020 | HKD | 14.3 | 14.5 | 14.14 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,165,600 |
5 Oct 2020 | HKD | 14.24 | 14.4 | 14.08 | 14.3 | 14.3 | +0.1 (+0.70%) | 946,220 |
30 Sep 2020 | HKD | 14.56 | 14.56 | 14.18 | 14.2 | 14.2 | 0.0 (0.0%) | 1,230,500 |
29 Sep 2020 | HKD | 14.4 | 14.4 | 14.16 | 14.2 | 14.2 | -0.08 (-0.56%) | 2,360,556 |
28 Sep 2020 | HKD | 14.66 | 14.66 | 14.06 | 14.28 | 14.28 | +0.08 (+0.56%) | 1,256,000 |
25 Sep 2020 | HKD | 14.48 | 14.74 | 14.02 | 14.2 | 14.2 | -0.24 (-1.66%) | 3,786,000 |
24 Sep 2020 | HKD | 14.96 | 14.96 | 14.3 | 14.44 | 14.44 | -0.38 (-2.56%) | 3,552,851 |
23 Sep 2020 | HKD | 14.46 | 14.86 | 14.46 | 14.82 | 14.82 | +0.56 (+3.93%) | 4,922,909 |
22 Sep 2020 | HKD | 14.14 | 14.38 | 13.98 | 14.26 | 14.26 | +0.1 (+0.71%) | 2,418,151 |
21 Sep 2020 | HKD | 14.32 | 14.42 | 13.94 | 14.16 | 14.16 | -0.4 (-2.75%) | 3,482,000 |
18 Sep 2020 | HKD | 14.1 | 14.56 | 13.92 | 14.56 | 14.56 | +0.32 (+2.25%) | 4,230,034 |
17 Sep 2020 | HKD | 14.5 | 14.72 | 14.02 | 14.24 | 14.24 | -0.16 (-1.11%) | 2,283,283 |
16 Sep 2020 | HKD | 14.52 | 14.58 | 14.16 | 14.4 | 14.4 | -0.14 (-0.96%) | 5,124,200 |
15 Sep 2020 | HKD | 14.42 | 14.94 | 14.42 | 14.54 | 14.54 | +0.06 (+0.41%) | 5,340,000 |