Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 11.64 | 11.66 | 11.36 | 11.52 | 11.52 | -0.1 (-0.86%) | 2,246,740 |
27 Sep 2019 | HKD | 12.1 | 12.1 | 11.56 | 11.62 | 11.62 | -0.4 (-3.33%) | 1,753,412 |
26 Sep 2019 | HKD | 11.66 | 12.3 | 11.52 | 12.02 | 12.02 | +0.58 (+5.07%) | 11,460,000 |
25 Sep 2019 | HKD | 11.3 | 11.78 | 11.28 | 11.44 | 11.44 | +0.1 (+0.88%) | 2,450,205 |
24 Sep 2019 | HKD | 11.24 | 11.46 | 10.84 | 11.34 | 11.34 | +0.48 (+4.42%) | 9,616,752 |
23 Sep 2019 | HKD | 10.96 | 11.48 | 10.82 | 10.86 | 10.86 | -0.1 (-0.91%) | 3,492,005 |
20 Sep 2019 | HKD | 10.94 | 11.06 | 10.76 | 10.96 | 10.96 | +0.18 (+1.67%) | 2,971,000 |
19 Sep 2019 | HKD | 10.96 | 10.96 | 10.74 | 10.78 | 10.78 | +0.04 (+0.37%) | 1,054,111 |
18 Sep 2019 | HKD | 11.1 | 11.1 | 10.72 | 10.74 | 10.74 | -0.16 (-1.47%) | 1,801,000 |
17 Sep 2019 | HKD | 11.08 | 11.08 | 10.78 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,439,000 |
16 Sep 2019 | HKD | 11.22 | 11.3 | 10.82 | 11 | 11 | -0.18 (-1.61%) | 2,236,015 |
13 Sep 2019 | HKD | 10.98 | 11.28 | 10.82 | 11.18 | 11.18 | +0.22 (+2.01%) | 1,646,993 |
12 Sep 2019 | HKD | 10.78 | 11.02 | 10.68 | 10.96 | 10.96 | +0.26 (+2.43%) | 2,442,741 |
11 Sep 2019 | HKD | 11 | 11.16 | 10.64 | 10.7 | 10.7 | -0.36 (-3.25%) | 3,585,000 |
10 Sep 2019 | HKD | 11.18 | 11.32 | 10.86 | 11.06 | 11.06 | -0.04 (-0.36%) | 1,658,752 |
9 Sep 2019 | HKD | 11.18 | 11.54 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 2,377,504 |
6 Sep 2019 | HKD | 11.34 | 11.34 | 11.08 | 11.2 | 11.2 | -0.12 (-1.06%) | 3,005,752 |
5 Sep 2019 | HKD | 11.26 | 11.42 | 11.14 | 11.32 | 11.32 | +0.08 (+0.71%) | 1,493,000 |
4 Sep 2019 | HKD | 11 | 11.42 | 10.8 | 11.24 | 11.24 | +0.66 (+6.24%) | 6,156,000 |
3 Sep 2019 | HKD | 11.5 | 11.58 | 10.46 | 10.58 | 10.58 | -0.94 (-8.16%) | 7,756,000 |
2 Sep 2019 | HKD | 11.5 | 11.74 | 11.44 | 11.52 | 11.52 | -0.14 (-1.20%) | 2,679,000 |
30 Aug 2019 | HKD | 11.7 | 11.84 | 11.54 | 11.66 | 11.66 | 0.0 (0.0%) | 1,993,690 |
29 Aug 2019 | HKD | 11.82 | 11.98 | 11.6 | 11.66 | 11.66 | -0.16 (-1.35%) | 2,868,657 |
28 Aug 2019 | HKD | 11.18 | 11.98 | 11.18 | 11.82 | 11.82 | +0.74 (+6.68%) | 8,057,905 |
27 Aug 2019 | HKD | 10.82 | 11.08 | 10.76 | 11.08 | 11.08 | +0.34 (+3.17%) | 4,662,384 |
26 Aug 2019 | HKD | 10.64 | 10.9 | 10.5 | 10.74 | 10.74 | -0.32 (-2.89%) | 2,424,000 |
23 Aug 2019 | HKD | 11 | 11.2 | 10.8 | 11.06 | 11.06 | +0.16 (+1.47%) | 1,705,326 |
22 Aug 2019 | HKD | 11.26 | 11.3 | 10.9 | 10.9 | 10.9 | -0.26 (-2.33%) | 2,783,000 |
21 Aug 2019 | HKD | 10.78 | 11.2 | 10.58 | 11.16 | 11.16 | +0.54 (+5.08%) | 4,687,320 |
20 Aug 2019 | HKD | 10.58 | 10.7 | 10.48 | 10.62 | 10.62 | +0.04 (+0.38%) | 4,403,968 |