Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 10.52 | 10.54 | 10.28 | 10.34 | 10.34 | -0.16 (-1.52%) | 3,618,920 |
20 Dec 2019 | HKD | 10.76 | 10.78 | 10.46 | 10.5 | 10.5 | -0.26 (-2.42%) | 2,592,925 |
19 Dec 2019 | HKD | 10.64 | 10.9 | 10.56 | 10.76 | 10.76 | +0.12 (+1.13%) | 2,443,000 |
18 Dec 2019 | HKD | 10.42 | 10.68 | 10.28 | 10.64 | 10.64 | +0.1 (+0.95%) | 4,052,432 |
17 Dec 2019 | HKD | 10.78 | 10.78 | 10.4 | 10.54 | 10.54 | -0.22 (-2.04%) | 2,033,000 |
16 Dec 2019 | HKD | 10.94 | 10.94 | 10.62 | 10.76 | 10.76 | -0.18 (-1.65%) | 2,111,000 |
13 Dec 2019 | HKD | 10.94 | 11.06 | 10.82 | 10.94 | 10.94 | +0.06 (+0.55%) | 2,687,000 |
12 Dec 2019 | HKD | 10.82 | 10.88 | 10.5 | 10.88 | 10.88 | +0.26 (+2.45%) | 2,341,635 |
11 Dec 2019 | HKD | 10.24 | 10.66 | 10.22 | 10.62 | 10.62 | +0.38 (+3.71%) | 2,299,580 |
10 Dec 2019 | HKD | 10.6 | 10.6 | 10.24 | 10.24 | 10.24 | -0.12 (-1.16%) | 1,693,420 |
9 Dec 2019 | HKD | 10.44 | 10.56 | 10.32 | 10.36 | 10.36 | -0.08 (-0.77%) | 1,224,000 |
6 Dec 2019 | HKD | 10.34 | 10.56 | 10.34 | 10.44 | 10.44 | -0.02 (-0.19%) | 2,354,000 |
5 Dec 2019 | HKD | 10.46 | 10.5 | 10.38 | 10.46 | 10.46 | +0.02 (+0.19%) | 2,687,000 |
4 Dec 2019 | HKD | 10.74 | 10.74 | 10.38 | 10.44 | 10.44 | -0.16 (-1.51%) | 2,594,000 |
3 Dec 2019 | HKD | 10.38 | 10.64 | 10.24 | 10.6 | 10.6 | +0.26 (+2.51%) | 2,273,000 |
2 Dec 2019 | HKD | 10.52 | 10.64 | 10.32 | 10.34 | 10.34 | -0.26 (-2.45%) | 4,124,050 |
29 Nov 2019 | HKD | 10.68 | 10.7 | 10.5 | 10.6 | 10.6 | -0.14 (-1.30%) | 2,399,050 |
28 Nov 2019 | HKD | 10.96 | 10.98 | 10.72 | 10.74 | 10.74 | -0.26 (-2.36%) | 2,845,000 |
27 Nov 2019 | HKD | 11.3 | 11.46 | 10.86 | 11 | 11 | -0.38 (-3.34%) | 5,212,424 |
26 Nov 2019 | HKD | 11.06 | 11.38 | 10.96 | 11.38 | 11.38 | +0.4 (+3.64%) | 4,253,006 |
25 Nov 2019 | HKD | 11.08 | 11.32 | 10.92 | 10.98 | 10.98 | -0.1 (-0.90%) | 1,584,000 |
22 Nov 2019 | HKD | 10.96 | 11.18 | 10.86 | 11.08 | 11.08 | +0.08 (+0.73%) | 3,637,000 |
21 Nov 2019 | HKD | 10.52 | 11.06 | 10.46 | 11 | 11 | +0.38 (+3.58%) | 3,161,263 |
20 Nov 2019 | HKD | 10.52 | 10.64 | 10.48 | 10.62 | 10.62 | -0.02 (-0.19%) | 2,181,000 |
19 Nov 2019 | HKD | 10.54 | 10.64 | 10.4 | 10.64 | 10.64 | +0.14 (+1.33%) | 3,016,000 |
18 Nov 2019 | HKD | 10.56 | 10.7 | 10.42 | 10.5 | 10.5 | 0.0 (0.0%) | 2,963,499 |
15 Nov 2019 | HKD | 10.68 | 10.72 | 10.36 | 10.5 | 10.5 | -0.2 (-1.87%) | 5,717,000 |
14 Nov 2019 | HKD | 11.02 | 11.34 | 10.6 | 10.7 | 10.7 | -0.42 (-3.78%) | 3,313,000 |
13 Nov 2019 | HKD | 11.36 | 11.4 | 11.02 | 11.12 | 11.12 | -0.3 (-2.63%) | 2,957,500 |
12 Nov 2019 | HKD | 11.66 | 11.66 | 11.34 | 11.42 | 11.42 | -0.1 (-0.87%) | 1,882,884 |