Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 11.94 | 11.96 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 1,334,000 |
4 Nov 2020 | HKD | 11.18 | 11.98 | 11.18 | 11.6 | 11.6 | +0.3 (+2.65%) | 957,000 |
3 Nov 2020 | HKD | 11.5 | 11.68 | 11.3 | 11.3 | 11.3 | -0.1 (-0.88%) | 442,000 |
2 Nov 2020 | HKD | 11.18 | 11.4 | 10.84 | 11.4 | 11.4 | +0.32 (+2.89%) | 796,868 |
30 Oct 2020 | HKD | 10.92 | 11.44 | 10.82 | 11.08 | 11.08 | +0.16 (+1.47%) | 2,125,865 |
29 Oct 2020 | HKD | 10 | 10.98 | 10 | 10.92 | 10.92 | +0.98 (+9.86%) | 2,637,000 |
28 Oct 2020 | HKD | 9.9 | 9.99 | 9.76 | 9.94 | 9.94 | +0.19 (+1.95%) | 517,343 |
27 Oct 2020 | HKD | 9.97 | 10.04 | 9.74 | 9.75 | 9.75 | -0.22 (-2.21%) | 789,517 |
23 Oct 2020 | HKD | 10.36 | 10.36 | 9.8 | 9.97 | 9.97 | -0.39 (-3.76%) | 480,000 |
22 Oct 2020 | HKD | 10.84 | 10.84 | 10.24 | 10.36 | 10.36 | -0.3 (-2.81%) | 878,000 |
21 Oct 2020 | HKD | 10.74 | 10.78 | 10.5 | 10.66 | 10.66 | +0.12 (+1.14%) | 367,000 |
20 Oct 2020 | HKD | 10.74 | 10.8 | 10.32 | 10.54 | 10.54 | -0.24 (-2.23%) | 1,021,025 |
19 Oct 2020 | HKD | 10.76 | 10.88 | 10.7 | 10.78 | 10.78 | +0.02 (+0.19%) | 1,090,000 |
16 Oct 2020 | HKD | 10.66 | 10.86 | 10.46 | 10.76 | 10.76 | +0.1 (+0.94%) | 1,362,760 |
15 Oct 2020 | HKD | 10.5 | 10.86 | 10.42 | 10.66 | 10.66 | +0.18 (+1.72%) | 1,975,000 |
14 Oct 2020 | HKD | 10 | 10.48 | 9.69 | 10.48 | 10.48 | +0.6 (+6.07%) | 1,440,489 |
13 Oct 2020 | HKD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 9.67 | 9.94 | 9.65 | 9.88 | 9.88 | +0.24 (+2.49%) | 675,000 |
9 Oct 2020 | HKD | 9.66 | 9.79 | 9.53 | 9.64 | 9.64 | -0.06 (-0.62%) | 536,000 |
8 Oct 2020 | HKD | 9.3 | 9.77 | 9.3 | 9.7 | 9.7 | +0.33 (+3.52%) | 375,000 |
7 Oct 2020 | HKD | 9.77 | 9.8 | 9.29 | 9.37 | 9.37 | -0.36 (-3.70%) | 437,000 |
6 Oct 2020 | HKD | 9.6 | 9.73 | 9.39 | 9.73 | 9.73 | +0.38 (+4.06%) | 434,000 |
5 Oct 2020 | HKD | 9.49 | 9.5 | 9.08 | 9.35 | 9.35 | -0.2 (-2.09%) | 378,500 |
30 Sep 2020 | HKD | 9.49 | 9.55 | 9.42 | 9.55 | 9.55 | +0.17 (+1.81%) | 164,000 |
29 Sep 2020 | HKD | 9.49 | 9.55 | 9.36 | 9.38 | 9.38 | -0.1 (-1.05%) | 326,000 |
28 Sep 2020 | HKD | 9.43 | 9.59 | 9.27 | 9.48 | 9.48 | +0.11 (+1.17%) | 287,427 |
25 Sep 2020 | HKD | 9.42 | 9.63 | 9.34 | 9.37 | 9.37 | -0.11 (-1.16%) | 427,000 |
24 Sep 2020 | HKD | 9.85 | 9.85 | 9.45 | 9.48 | 9.48 | -0.42 (-4.24%) | 353,780 |
23 Sep 2020 | HKD | 9.78 | 9.94 | 9.76 | 9.9 | 9.9 | +0.07 (+0.71%) | 379,000 |
22 Sep 2020 | HKD | 9.97 | 9.97 | 9.7 | 9.83 | 9.83 | -0.16 (-1.60%) | 317,000 |