Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | HKD | 14.94 | 14.94 | 14.52 | 14.86 | 14.86 | -0.04 (-0.27%) | 726,000 |
10 Sep 2020 | HKD | 14.8 | 15.3 | 14.8 | 14.9 | 14.9 | +0.24 (+1.64%) | 4,043,000 |
9 Sep 2020 | HKD | 13.6 | 15.02 | 13.36 | 14.66 | 14.66 | +0.86 (+6.23%) | 5,583,000 |
8 Sep 2020 | HKD | 14.82 | 15.02 | 13.8 | 13.8 | 13.8 | -1.02 (-6.88%) | 3,300,000 |
7 Sep 2020 | HKD | 15.5 | 15.66 | 14.8 | 14.82 | 14.82 | -0.68 (-4.39%) | 1,653,000 |
4 Sep 2020 | HKD | 15.54 | 15.9 | 15.44 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,705,000 |
3 Sep 2020 | HKD | 16.1 | 16.34 | 16 | 16 | 16 | -0.3 (-1.84%) | 947,000 |
2 Sep 2020 | HKD | 16.66 | 16.68 | 16.18 | 16.3 | 16.3 | -0.22 (-1.33%) | 2,857,000 |
1 Sep 2020 | HKD | 16.1 | 16.92 | 16.1 | 16.52 | 16.52 | -0.02 (-0.12%) | 976,000 |
31 Aug 2020 | HKD | 17 | 17.08 | 16.32 | 16.54 | 16.54 | -0.36 (-2.13%) | 2,508,000 |
28 Aug 2020 | HKD | 16.58 | 17.18 | 16.46 | 16.9 | 16.9 | +0.3 (+1.81%) | 1,923,000 |
27 Aug 2020 | HKD | 16 | 16.78 | 16 | 16.6 | 16.6 | +0.72 (+4.53%) | 1,152,000 |
26 Aug 2020 | HKD | 16.16 | 16.26 | 15.64 | 15.88 | 15.88 | -0.28 (-1.73%) | 2,794,000 |
25 Aug 2020 | HKD | 16.8 | 16.82 | 16.06 | 16.16 | 16.16 | -0.64 (-3.81%) | 775,000 |
24 Aug 2020 | HKD | 16.5 | 17 | 16.46 | 16.8 | 16.8 | +0.3 (+1.82%) | 1,822,000 |
21 Aug 2020 | HKD | 15.52 | 16.5 | 15.5 | 16.5 | 16.5 | +0.92 (+5.91%) | 855,000 |
20 Aug 2020 | HKD | 16 | 16.22 | 15.52 | 15.58 | 15.58 | -0.46 (-2.87%) | 677,000 |
19 Aug 2020 | HKD | 16.1 | 16.22 | 15.82 | 16.04 | 16.04 | -0.06 (-0.37%) | 376,000 |
18 Aug 2020 | HKD | 15.66 | 16.3 | 15.56 | 16.1 | 16.1 | +0.38 (+2.42%) | 854,000 |
17 Aug 2020 | HKD | 15.9 | 16.1 | 15.7 | 15.72 | 15.72 | -0.32 (-2.00%) | 656,000 |
14 Aug 2020 | HKD | 16.1 | 16.1 | 15.8 | 16.04 | 16.04 | +0.22 (+1.39%) | 273,000 |
13 Aug 2020 | HKD | 15.42 | 16.2 | 15.4 | 15.82 | 15.82 | +0.62 (+4.08%) | 1,757,000 |
12 Aug 2020 | HKD | 16.22 | 16.22 | 15.1 | 15.2 | 15.2 | -1.04 (-6.40%) | 2,807,000 |
11 Aug 2020 | HKD | 15.96 | 16.38 | 15.96 | 16.24 | 16.24 | +0.28 (+1.75%) | 330,000 |
10 Aug 2020 | HKD | 16.42 | 16.64 | 15.96 | 15.96 | 15.96 | -0.84 (-5%) | 503,000 |
7 Aug 2020 | HKD | 17.24 | 17.24 | 16.7 | 16.8 | 16.8 | -0.4 (-2.33%) | 343,000 |
6 Aug 2020 | HKD | 17 | 17.26 | 16.88 | 17.2 | 17.2 | 0.0 (0.0%) | 901,500 |
5 Aug 2020 | HKD | 17.1 | 17.24 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 893,500 |
4 Aug 2020 | HKD | 16.6 | 17.34 | 16.6 | 17.1 | 17.1 | +0.5 (+3.01%) | 1,704,000 |
3 Aug 2020 | HKD | 16.82 | 17.1 | 16 | 16.6 | 16.6 | -0.2 (-1.19%) | 1,315,500 |