Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | HKD | 16.62 | 16.62 | 16.1 | 16.2 | 16.2 | -0.44 (-2.64%) | 172,000 |
27 Oct 2020 | HKD | 16.3 | 16.64 | 15.7 | 16.64 | 16.64 | +0.3 (+1.84%) | 534,000 |
23 Oct 2020 | HKD | 16.18 | 16.98 | 16.18 | 16.34 | 16.34 | +0.04 (+0.25%) | 790,000 |
22 Oct 2020 | HKD | 15.88 | 16.46 | 15.8 | 16.3 | 16.3 | +0.38 (+2.39%) | 436,000 |
21 Oct 2020 | HKD | 15.52 | 16.48 | 15.52 | 15.92 | 15.92 | +0.26 (+1.66%) | 660,856 |
20 Oct 2020 | HKD | 15.46 | 15.78 | 15.4 | 15.66 | 15.66 | +0.28 (+1.82%) | 253,000 |
19 Oct 2020 | HKD | 15.72 | 16.2 | 15.26 | 15.38 | 15.38 | -0.28 (-1.79%) | 133,000 |
16 Oct 2020 | HKD | 15.76 | 16 | 15.48 | 15.66 | 15.66 | -0.12 (-0.76%) | 400,000 |
15 Oct 2020 | HKD | 15.82 | 16.36 | 15.68 | 15.78 | 15.78 | -0.18 (-1.13%) | 368,056 |
14 Oct 2020 | HKD | 15.94 | 16.46 | 15.8 | 15.96 | 15.96 | +0.32 (+2.05%) | 534,880 |
13 Oct 2020 | HKD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 14.76 | 15.8 | 14.76 | 15.64 | 15.64 | +0.88 (+5.96%) | 674,000 |
9 Oct 2020 | HKD | 14.82 | 14.9 | 14.54 | 14.76 | 14.76 | -0.04 (-0.27%) | 311,800 |
8 Oct 2020 | HKD | 14.9 | 15.3 | 14.68 | 14.8 | 14.8 | -0.14 (-0.94%) | 399,000 |
7 Oct 2020 | HKD | 14.7 | 15.04 | 14.7 | 14.94 | 14.94 | +0.16 (+1.08%) | 569,000 |
6 Oct 2020 | HKD | 14.78 | 15.2 | 14.74 | 14.78 | 14.78 | +0.14 (+0.96%) | 983,000 |
5 Oct 2020 | HKD | 15 | 15.16 | 14.58 | 14.64 | 14.64 | -0.52 (-3.43%) | 880,000 |
30 Sep 2020 | HKD | 15.12 | 15.34 | 15.04 | 15.16 | 15.16 | +0.04 (+0.26%) | 369,000 |
29 Sep 2020 | HKD | 15.14 | 15.18 | 14.96 | 15.12 | 15.12 | -0.02 (-0.13%) | 1,940,800 |
28 Sep 2020 | HKD | 15.12 | 15.3 | 15.04 | 15.14 | 15.14 | +0.02 (+0.13%) | 396,000 |
25 Sep 2020 | HKD | 15.2 | 15.96 | 15.12 | 15.12 | 15.12 | -0.1 (-0.66%) | 741,000 |
24 Sep 2020 | HKD | 15.5 | 15.58 | 15.1 | 15.22 | 15.22 | -0.48 (-3.06%) | 808,000 |
23 Sep 2020 | HKD | 15.86 | 15.92 | 15.64 | 15.7 | 15.7 | +0.16 (+1.03%) | 595,000 |
22 Sep 2020 | HKD | 16.18 | 16.36 | 15.36 | 15.54 | 15.54 | -0.92 (-5.59%) | 1,605,000 |
21 Sep 2020 | HKD | 17.36 | 17.54 | 16.4 | 16.46 | 16.46 | -0.94 (-5.40%) | 1,110,500 |
18 Sep 2020 | HKD | 16.88 | 17.8 | 16.5 | 17.4 | 17.4 | +0.5 (+2.96%) | 24,677,340 |
17 Sep 2020 | HKD | 17.2 | 17.26 | 16.78 | 16.9 | 16.9 | +0.16 (+0.96%) | 2,505,000 |
16 Sep 2020 | HKD | 16.2 | 16.8 | 16.1 | 16.74 | 16.74 | +0.62 (+3.85%) | 2,397,000 |
15 Sep 2020 | HKD | 15.04 | 16.16 | 15.04 | 16.12 | 16.12 | +1.12 (+7.47%) | 3,760,000 |
14 Sep 2020 | HKD | 14.74 | 15.1 | 14.74 | 15 | 15 | +0.14 (+0.94%) | 4,089,000 |