Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | HKD | 17.8 | 17.8 | 17.2 | 17.64 | 17.64 | -0.24 (-1.34%) | 713,000 |
23 Jun 2020 | HKD | 17.56 | 17.88 | 17.26 | 17.88 | 17.88 | +0.44 (+2.52%) | 1,229,000 |
22 Jun 2020 | HKD | 17.46 | 17.78 | 17.02 | 17.44 | 17.44 | -0.12 (-0.68%) | 330,500 |
19 Jun 2020 | HKD | 17.1 | 17.72 | 16.96 | 17.56 | 17.56 | +0.5 (+2.93%) | 721,056 |
18 Jun 2020 | HKD | 17.24 | 17.5 | 16.58 | 17.06 | 17.06 | -0.28 (-1.61%) | 1,415,000 |
17 Jun 2020 | HKD | 17.28 | 17.58 | 17.02 | 17.34 | 17.34 | -0.04 (-0.23%) | 648,000 |
16 Jun 2020 | HKD | 17.08 | 17.96 | 17.04 | 17.38 | 17.38 | +0.34 (+2.00%) | 819,000 |
15 Jun 2020 | HKD | 17.38 | 18.8 | 16.76 | 17.04 | 17.04 | -0.26 (-1.50%) | 2,322,686 |
12 Jun 2020 | HKD | 16.1 | 17.36 | 15.9 | 17.3 | 17.3 | +0.84 (+5.10%) | 1,283,140 |
11 Jun 2020 | HKD | 15.98 | 16.96 | 15.98 | 16.46 | 16.46 | +0.22 (+1.35%) | 503,500 |
10 Jun 2020 | HKD | 15.98 | 16.5 | 15.98 | 16.24 | 16.24 | 0.0 (0.0%) | 550,500 |
9 Jun 2020 | HKD | 16.3 | 16.38 | 15.84 | 16.24 | 16.24 | -0.1 (-0.61%) | 688,500 |
8 Jun 2020 | HKD | 16.64 | 17.54 | 16.3 | 16.34 | 16.34 | -0.2 (-1.21%) | 1,206,500 |
5 Jun 2020 | HKD | 16.14 | 16.74 | 16.04 | 16.54 | 16.54 | +0.34 (+2.10%) | 498,571 |
4 Jun 2020 | HKD | 16.7 | 16.7 | 16 | 16.2 | 16.2 | -0.54 (-3.23%) | 1,058,400 |
3 Jun 2020 | HKD | 17.14 | 17.34 | 16.72 | 16.74 | 16.74 | -0.08 (-0.48%) | 1,359,879 |
2 Jun 2020 | HKD | 17.7 | 17.7 | 16.66 | 16.82 | 16.82 | +0.12 (+0.72%) | 854,000 |
1 Jun 2020 | HKD | 15.6 | 16.9 | 15.6 | 16.7 | 16.7 | +1.2 (+7.74%) | 1,532,500 |
29 May 2020 | HKD | 14.24 | 15.5 | 14.22 | 15.5 | 15.5 | +0.88 (+6.02%) | 3,690,234 |
28 May 2020 | HKD | 14.94 | 15.18 | 14.38 | 14.62 | 14.62 | -0.34 (-2.27%) | 755,000 |
27 May 2020 | HKD | 15.42 | 15.88 | 14.6 | 14.96 | 14.96 | -0.54 (-3.48%) | 1,750,500 |
26 May 2020 | HKD | 15.4 | 15.66 | 14.94 | 15.5 | 15.5 | +0.36 (+2.38%) | 739,500 |
25 May 2020 | HKD | 14.22 | 15.34 | 14 | 15.14 | 15.14 | +0.62 (+4.27%) | 1,777,500 |
22 May 2020 | HKD | 15.18 | 15.78 | 14.3 | 14.52 | 14.52 | -1.02 (-6.56%) | 1,465,464 |
21 May 2020 | HKD | 16.08 | 16.28 | 15.12 | 15.54 | 15.54 | -0.38 (-2.39%) | 1,525,500 |
20 May 2020 | HKD | 16.58 | 16.86 | 15.6 | 15.92 | 15.92 | -0.52 (-3.16%) | 1,137,000 |
19 May 2020 | HKD | 15.68 | 16.7 | 15.66 | 16.44 | 16.44 | +1.24 (+8.16%) | 1,628,277 |
18 May 2020 | HKD | 15.4 | 15.48 | 15.04 | 15.2 | 15.2 | -0.16 (-1.04%) | 1,011,612 |
15 May 2020 | HKD | 14.78 | 15.42 | 14.68 | 15.36 | 15.36 | +0.86 (+5.93%) | 1,476,500 |
14 May 2020 | HKD | 14.48 | 14.96 | 14.34 | 14.5 | 14.5 | +0.26 (+1.83%) | 1,546,972 |