Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | HKD | 15.24 | 15.26 | 14.7 | 14.7 | 14.7 | -0.5 (-3.29%) | 1,664,000 |
8 Dec 2020 | HKD | 16.06 | 16.06 | 15.18 | 15.2 | 15.2 | -0.86 (-5.35%) | 985,099 |
7 Dec 2020 | HKD | 15.68 | 16.06 | 15.48 | 16.06 | 16.06 | +0.36 (+2.29%) | 861,000 |
4 Dec 2020 | HKD | 15 | 15.76 | 15 | 15.7 | 15.7 | +0.3 (+1.95%) | 627,000 |
3 Dec 2020 | HKD | 15 | 15.4 | 14.62 | 15.4 | 15.4 | +0.28 (+1.85%) | 1,211,000 |
2 Dec 2020 | HKD | 15.02 | 15.12 | 14.88 | 15.12 | 15.12 | -0.18 (-1.18%) | 207,000 |
1 Dec 2020 | HKD | 15.1 | 15.34 | 14.94 | 15.3 | 15.3 | +0.12 (+0.79%) | 2,006,000 |
30 Nov 2020 | HKD | 14.92 | 15.48 | 14.92 | 15.18 | 15.18 | +0.36 (+2.43%) | 734,000 |
27 Nov 2020 | HKD | 15.26 | 15.26 | 14.76 | 14.82 | 14.82 | -0.12 (-0.80%) | 179,000 |
26 Nov 2020 | HKD | 14.7 | 15.04 | 14.7 | 14.94 | 14.94 | +0.2 (+1.36%) | 716,000 |
25 Nov 2020 | HKD | 15 | 15 | 14.66 | 14.74 | 14.74 | -0.28 (-1.86%) | 546,000 |
24 Nov 2020 | HKD | 15.38 | 15.38 | 15.02 | 15.02 | 15.02 | +0.06 (+0.40%) | 234,000 |
23 Nov 2020 | HKD | 15.4 | 15.4 | 14.8 | 14.96 | 14.96 | -0.44 (-2.86%) | 1,213,000 |
20 Nov 2020 | HKD | 15.34 | 15.5 | 15.34 | 15.4 | 15.4 | +0.06 (+0.39%) | 380,000 |
19 Nov 2020 | HKD | 15.6 | 15.6 | 15.2 | 15.34 | 15.34 | -0.14 (-0.90%) | 456,000 |
18 Nov 2020 | HKD | 15.28 | 15.96 | 15.28 | 15.48 | 15.48 | +0.1 (+0.65%) | 574,000 |
17 Nov 2020 | HKD | 15.68 | 15.82 | 15.38 | 15.38 | 15.38 | -0.2 (-1.28%) | 482,000 |
16 Nov 2020 | HKD | 15.4 | 15.76 | 15.4 | 15.58 | 15.58 | -0.1 (-0.64%) | 347,000 |
13 Nov 2020 | HKD | 15.68 | 15.86 | 15.5 | 15.68 | 15.68 | 0.0 (0.0%) | 372,000 |
12 Nov 2020 | HKD | 15.9 | 16.2 | 15.5 | 15.68 | 15.68 | -0.08 (-0.51%) | 493,000 |
11 Nov 2020 | HKD | 16.52 | 17.44 | 15.5 | 15.76 | 15.76 | -1.54 (-8.90%) | 570,000 |
10 Nov 2020 | HKD | 18 | 18 | 17.1 | 17.3 | 17.3 | -0.6 (-3.35%) | 1,114,000 |
9 Nov 2020 | HKD | 16.8 | 17.9 | 16.8 | 17.9 | 17.9 | +1.04 (+6.17%) | 1,831,000 |
6 Nov 2020 | HKD | 17.1 | 17.1 | 16.68 | 16.86 | 16.86 | -0.14 (-0.82%) | 238,000 |
5 Nov 2020 | HKD | 17.42 | 17.6 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 422,000 |
4 Nov 2020 | HKD | 16.12 | 17.66 | 16.12 | 17.2 | 17.2 | +1.16 (+7.23%) | 1,738,000 |
3 Nov 2020 | HKD | 15.76 | 16.08 | 15.68 | 16.04 | 16.04 | +0.3 (+1.91%) | 343,000 |
2 Nov 2020 | HKD | 15.7 | 16 | 15.6 | 15.74 | 15.74 | +0.1 (+0.64%) | 219,000 |
30 Oct 2020 | HKD | 15.92 | 16 | 15.62 | 15.64 | 15.64 | -0.28 (-1.76%) | 197,000 |
29 Oct 2020 | HKD | 15.98 | 16.1 | 15.82 | 15.92 | 15.92 | -0.28 (-1.73%) | 209,000 |