Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | HKD | 14.68 | 14.82 | 14.42 | 14.5 | 14.5 | -0.2 (-1.36%) | 955,772 |
31 Jul 2020 | HKD | 14.64 | 15.3 | 14.56 | 14.7 | 14.7 | +0.22 (+1.52%) | 3,687,925 |
30 Jul 2020 | HKD | 14.82 | 15.32 | 14.42 | 14.48 | 14.48 | -0.34 (-2.29%) | 3,265,199 |
29 Jul 2020 | HKD | 15.22 | 15.22 | 14.66 | 14.82 | 14.82 | -0.4 (-2.63%) | 2,655,974 |
28 Jul 2020 | HKD | 14.1 | 15.32 | 14.1 | 15.22 | 15.22 | +1.56 (+11.42%) | 6,894,600 |
27 Jul 2020 | HKD | 13.68 | 14 | 13.18 | 13.66 | 13.66 | +0.16 (+1.19%) | 4,047,413 |
24 Jul 2020 | HKD | 14.42 | 14.54 | 13.32 | 13.5 | 13.5 | -0.94 (-6.51%) | 3,870,410 |
23 Jul 2020 | HKD | 14.12 | 14.52 | 14 | 14.44 | 14.44 | +0.14 (+0.98%) | 2,781,000 |
22 Jul 2020 | HKD | 14.78 | 14.86 | 14.24 | 14.3 | 14.3 | -0.42 (-2.85%) | 3,363,868 |
21 Jul 2020 | HKD | 14.68 | 14.92 | 14.4 | 14.72 | 14.72 | +0.06 (+0.41%) | 4,642,931 |
20 Jul 2020 | HKD | 14 | 14.84 | 13.9 | 14.66 | 14.66 | +0.66 (+4.71%) | 13,681,390 |
17 Jul 2020 | HKD | 12.5 | 14.06 | 12.5 | 14 | 14 | +1.38 (+10.94%) | 11,265,000 |
16 Jul 2020 | HKD | 13.46 | 13.48 | 12.54 | 12.62 | 12.62 | -0.58 (-4.39%) | 6,781,000 |
15 Jul 2020 | HKD | 13 | 13.46 | 13 | 13.2 | 13.2 | +0.3 (+2.33%) | 7,787,000 |
14 Jul 2020 | HKD | 13.02 | 13.16 | 12.72 | 12.9 | 12.9 | +0.16 (+1.26%) | 4,351,808 |
13 Jul 2020 | HKD | 12.38 | 12.88 | 12.3 | 12.74 | 12.74 | +0.36 (+2.91%) | 2,077,000 |
10 Jul 2020 | HKD | 12.78 | 12.9 | 12.32 | 12.38 | 12.38 | -0.22 (-1.75%) | 2,250,000 |
9 Jul 2020 | HKD | 12.36 | 12.76 | 12.3 | 12.6 | 12.6 | +0.06 (+0.48%) | 3,008,000 |
8 Jul 2020 | HKD | 12.86 | 12.96 | 12.28 | 12.54 | 12.54 | -0.32 (-2.49%) | 4,273,270 |
7 Jul 2020 | HKD | 12.42 | 12.92 | 12.42 | 12.86 | 12.86 | +0.44 (+3.54%) | 4,579,793 |
6 Jul 2020 | HKD | 12.46 | 12.54 | 12.1 | 12.42 | 12.42 | +0.18 (+1.47%) | 4,270,767 |
3 Jul 2020 | HKD | 12.58 | 12.78 | 12.14 | 12.24 | 12.24 | -0.24 (-1.92%) | 2,956,324 |
2 Jul 2020 | HKD | 12.38 | 12.66 | 12.2 | 12.48 | 12.48 | +0.02 (+0.16%) | 3,932,000 |
30 Jun 2020 | HKD | 12.56 | 12.74 | 12.42 | 12.46 | 12.46 | -0.16 (-1.27%) | 2,810,276 |
29 Jun 2020 | HKD | 12.64 | 12.78 | 12.24 | 12.62 | 12.62 | -0.08 (-0.63%) | 2,642,500 |
26 Jun 2020 | HKD | 12.84 | 12.98 | 12.5 | 12.7 | 12.7 | -0.16 (-1.24%) | 1,120,000 |
24 Jun 2020 | HKD | 13.18 | 13.24 | 12.74 | 12.86 | 12.86 | -0.34 (-2.58%) | 1,018,629 |
23 Jun 2020 | HKD | 12.8 | 13.3 | 12.7 | 13.2 | 13.2 | +0.46 (+3.61%) | 2,383,864 |
22 Jun 2020 | HKD | 12.9 | 13 | 12.64 | 12.74 | 12.74 | -0.16 (-1.24%) | 1,832,900 |
19 Jun 2020 | HKD | 12.86 | 13.18 | 12.68 | 12.9 | 12.9 | +0.1 (+0.78%) | 2,995,290 |