Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 10.48 | 10.62 | 10.3 | 10.58 | 10.58 | +0.28 (+2.72%) | 2,724,752 |
16 Aug 2019 | HKD | 10.38 | 10.42 | 10.04 | 10.3 | 10.3 | +0.04 (+0.39%) | 3,059,100 |
15 Aug 2019 | HKD | 10.3 | 10.36 | 9.93 | 10.26 | 10.26 | -0.06 (-0.58%) | 4,528,036 |
14 Aug 2019 | HKD | 10.66 | 10.74 | 10.24 | 10.32 | 10.32 | -0.3 (-2.82%) | 4,131,574 |
13 Aug 2019 | HKD | 10.74 | 10.86 | 10.5 | 10.62 | 10.62 | -0.22 (-2.03%) | 2,821,000 |
12 Aug 2019 | HKD | 10.74 | 11 | 10.74 | 10.84 | 10.84 | +0.1 (+0.93%) | 1,521,000 |
9 Aug 2019 | HKD | 11 | 11.08 | 10.72 | 10.74 | 10.74 | -0.22 (-2.01%) | 2,519,038 |
8 Aug 2019 | HKD | 10.9 | 11.16 | 10.9 | 10.96 | 10.96 | +0.06 (+0.55%) | 2,374,000 |
7 Aug 2019 | HKD | 10.8 | 10.9 | 10.54 | 10.9 | 10.9 | +0.12 (+1.11%) | 3,730,000 |
6 Aug 2019 | HKD | 11.12 | 11.18 | 10.6 | 10.78 | 10.78 | -0.4 (-3.58%) | 7,368,600 |
5 Aug 2019 | HKD | 11.68 | 11.68 | 11.16 | 11.18 | 11.18 | -0.58 (-4.93%) | 3,654,200 |
2 Aug 2019 | HKD | 12 | 12.14 | 11.6 | 11.76 | 11.76 | -0.5 (-4.08%) | 3,200,000 |
1 Aug 2019 | HKD | 12.32 | 12.38 | 12.16 | 12.26 | 12.26 | -0.04 (-0.33%) | 1,903,752 |
31 Jul 2019 | HKD | 12.2 | 12.38 | 12.08 | 12.3 | 12.3 | -0.02 (-0.16%) | 1,325,748 |
30 Jul 2019 | HKD | 12.58 | 12.58 | 12.1 | 12.32 | 12.32 | -0.16 (-1.28%) | 2,007,000 |
29 Jul 2019 | HKD | 12.3 | 12.5 | 12.24 | 12.48 | 12.48 | +0.24 (+1.96%) | 2,040,000 |
26 Jul 2019 | HKD | 12.2 | 12.46 | 12.2 | 12.24 | 12.24 | -0.14 (-1.13%) | 664,000 |
25 Jul 2019 | HKD | 12.2 | 12.5 | 12.18 | 12.38 | 12.38 | +0.18 (+1.48%) | 1,563,000 |
24 Jul 2019 | HKD | 12.14 | 12.28 | 12.02 | 12.2 | 12.2 | +0.08 (+0.66%) | 1,776,000 |
23 Jul 2019 | HKD | 12.24 | 12.24 | 12.08 | 12.12 | 12.12 | -0.08 (-0.66%) | 1,604,000 |
22 Jul 2019 | HKD | 12.32 | 12.54 | 12.1 | 12.2 | 12.2 | -0.18 (-1.45%) | 1,112,000 |
19 Jul 2019 | HKD | 12.68 | 12.68 | 12.34 | 12.38 | 12.38 | -0.04 (-0.32%) | 682,000 |
18 Jul 2019 | HKD | 12.36 | 12.54 | 12.22 | 12.42 | 12.42 | +0.02 (+0.16%) | 2,261,349 |
17 Jul 2019 | HKD | 12.26 | 12.44 | 12.26 | 12.4 | 12.4 | 0.0 (0.0%) | 1,910,500 |
16 Jul 2019 | HKD | 12.38 | 12.58 | 12.2 | 12.4 | 12.4 | +0.02 (+0.16%) | 2,744,000 |
15 Jul 2019 | HKD | 12.12 | 12.42 | 12.02 | 12.38 | 12.38 | +0.36 (+3.00%) | 3,950,000 |
12 Jul 2019 | HKD | 12.1 | 12.28 | 12 | 12.02 | 12.02 | -0.18 (-1.48%) | 2,927,000 |
11 Jul 2019 | HKD | 11.94 | 12.58 | 11.9 | 12.2 | 12.2 | +0.18 (+1.50%) | 4,715,000 |
10 Jul 2019 | HKD | 12.06 | 12.06 | 11.84 | 12.02 | 12.02 | +0.06 (+0.50%) | 1,151,400 |
9 Jul 2019 | HKD | 12.06 | 12.06 | 11.62 | 11.96 | 11.96 | +0.12 (+1.01%) | 3,109,000 |