Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 13.12 | 13.14 | 12.6 | 12.88 | 12.88 | -0.42 (-3.16%) | 7,182,009 |
6 May 2020 | HKD | 13.38 | 13.54 | 12.88 | 13.3 | 13.3 | +0.18 (+1.37%) | 6,064,754 |
5 May 2020 | HKD | 12.98 | 13.56 | 12.78 | 13.12 | 13.12 | +0.22 (+1.71%) | 4,757,727 |
4 May 2020 | HKD | 12.76 | 12.96 | 12.2 | 12.9 | 12.9 | -0.16 (-1.23%) | 5,177,456 |
29 Apr 2020 | HKD | 13.42 | 13.54 | 12.82 | 13.06 | 13.06 | -0.26 (-1.95%) | 5,324,456 |
28 Apr 2020 | HKD | 13.06 | 13.58 | 12.9 | 13.32 | 13.32 | +0.4 (+3.10%) | 5,872,492 |
27 Apr 2020 | HKD | 11.96 | 13.14 | 11.94 | 12.92 | 12.92 | +1.04 (+8.75%) | 9,976,113 |
24 Apr 2020 | HKD | 11.88 | 11.98 | 11.6 | 11.88 | 11.88 | +0.08 (+0.68%) | 5,050,000 |
23 Apr 2020 | HKD | 11 | 11.98 | 11 | 11.8 | 11.8 | +1.04 (+9.67%) | 10,904,270 |
22 Apr 2020 | HKD | 10.36 | 10.8 | 10.2 | 10.76 | 10.76 | +0.44 (+4.26%) | 3,475,000 |
21 Apr 2020 | HKD | 10.56 | 10.64 | 10.06 | 10.32 | 10.32 | -0.18 (-1.71%) | 4,907,390 |
20 Apr 2020 | HKD | 10.5 | 10.8 | 10.48 | 10.5 | 10.5 | 0.0 (0.0%) | 2,804,000 |
17 Apr 2020 | HKD | 10.58 | 10.88 | 10.44 | 10.5 | 10.5 | 0.0 (0.0%) | 2,435,835 |
16 Apr 2020 | HKD | 10.6 | 10.76 | 10.42 | 10.5 | 10.5 | -0.18 (-1.69%) | 2,993,000 |
15 Apr 2020 | HKD | 10.74 | 10.9 | 10.6 | 10.68 | 10.68 | +0.06 (+0.56%) | 1,382,678 |
14 Apr 2020 | HKD | 10.64 | 10.78 | 10.58 | 10.62 | 10.62 | -0.06 (-0.56%) | 1,286,927 |
9 Apr 2020 | HKD | 10.62 | 10.96 | 10.62 | 10.68 | 10.68 | 0.0 (0.0%) | 1,854,000 |
8 Apr 2020 | HKD | 10.92 | 10.92 | 10.5 | 10.68 | 10.68 | -0.02 (-0.19%) | 1,379,761 |
7 Apr 2020 | HKD | 10.46 | 10.7 | 10.46 | 10.7 | 10.7 | +0.24 (+2.29%) | 1,137,000 |
6 Apr 2020 | HKD | 10.48 | 10.48 | 10.06 | 10.46 | 10.46 | -0.02 (-0.19%) | 1,031,000 |
3 Apr 2020 | HKD | 10.38 | 10.5 | 10.22 | 10.48 | 10.48 | +0.08 (+0.77%) | 291,912 |
2 Apr 2020 | HKD | 10.4 | 10.48 | 10.26 | 10.4 | 10.4 | -0.02 (-0.19%) | 788,939 |
1 Apr 2020 | HKD | 10.8 | 10.98 | 10.38 | 10.42 | 10.42 | -0.38 (-3.52%) | 1,602,509 |
31 Mar 2020 | HKD | 10.4 | 10.88 | 10.26 | 10.8 | 10.8 | +0.46 (+4.45%) | 7,169,081 |
30 Mar 2020 | HKD | 10.04 | 10.42 | 9.72 | 10.34 | 10.34 | +0.16 (+1.57%) | 2,076,976 |
27 Mar 2020 | HKD | 10.28 | 10.5 | 10.06 | 10.18 | 10.18 | +0.2 (+2.00%) | 5,133,260 |
26 Mar 2020 | HKD | 10 | 10.38 | 9.59 | 9.98 | 9.98 | +0.02 (+0.20%) | 2,483,064 |
25 Mar 2020 | HKD | 9.57 | 10.1 | 9.57 | 9.96 | 9.96 | +0.82 (+8.97%) | 2,620,887 |
24 Mar 2020 | HKD | 9.18 | 9.46 | 8.91 | 9.14 | 9.14 | +0.07 (+0.77%) | 2,707,876 |
23 Mar 2020 | HKD | 9.3 | 9.31 | 8.9 | 9.07 | 9.07 | -0.47 (-4.93%) | 3,476,451 |