Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | HKD | 15.82 | 16.9 | 15.82 | 16.8 | 16.8 | +1 (+6.33%) | 3,532,250 |
30 Jul 2020 | HKD | 15.94 | 16.28 | 15.7 | 15.8 | 15.8 | +0.12 (+0.77%) | 1,199,000 |
29 Jul 2020 | HKD | 16 | 16.24 | 15.6 | 15.68 | 15.68 | -0.48 (-2.97%) | 1,469,000 |
28 Jul 2020 | HKD | 16.1 | 16.28 | 15.9 | 16.16 | 16.16 | +0.14 (+0.87%) | 291,000 |
27 Jul 2020 | HKD | 16.5 | 16.66 | 15.76 | 16.02 | 16.02 | -0.58 (-3.49%) | 1,699,500 |
24 Jul 2020 | HKD | 17.16 | 17.36 | 16.3 | 16.6 | 16.6 | -0.72 (-4.16%) | 1,114,000 |
23 Jul 2020 | HKD | 17.2 | 17.68 | 17.12 | 17.32 | 17.32 | +0.34 (+2.00%) | 1,325,000 |
22 Jul 2020 | HKD | 17 | 17.84 | 16.74 | 16.98 | 16.98 | -0.02 (-0.12%) | 2,492,000 |
21 Jul 2020 | HKD | 16.52 | 17.44 | 16.52 | 17 | 17 | +0.58 (+3.53%) | 1,710,000 |
20 Jul 2020 | HKD | 16.36 | 16.54 | 15.96 | 16.42 | 16.42 | +0.06 (+0.37%) | 501,100 |
17 Jul 2020 | HKD | 15.76 | 16.36 | 15.38 | 16.36 | 16.36 | +0.6 (+3.81%) | 1,589,000 |
16 Jul 2020 | HKD | 16.96 | 17 | 15.7 | 15.76 | 15.76 | -1.2 (-7.08%) | 4,547,000 |
15 Jul 2020 | HKD | 17.4 | 17.6 | 16.8 | 16.96 | 16.96 | -0.42 (-2.42%) | 2,092,000 |
14 Jul 2020 | HKD | 17.5 | 17.5 | 17.04 | 17.38 | 17.38 | -0.12 (-0.69%) | 1,537,000 |
13 Jul 2020 | HKD | 16.88 | 17.64 | 16.78 | 17.5 | 17.5 | +0.68 (+4.04%) | 3,030,000 |
10 Jul 2020 | HKD | 16.8 | 17.1 | 16.5 | 16.82 | 16.82 | -0.28 (-1.64%) | 3,839,000 |
9 Jul 2020 | HKD | 18.08 | 18.12 | 17.06 | 17.1 | 17.1 | -0.94 (-5.21%) | 3,408,000 |
8 Jul 2020 | HKD | 17.66 | 18.08 | 17.66 | 18.04 | 18.04 | +0.38 (+2.15%) | 2,161,000 |
7 Jul 2020 | HKD | 17.66 | 18.08 | 17.3 | 17.66 | 17.66 | 0.0 (0.0%) | 2,116,000 |
6 Jul 2020 | HKD | 17.86 | 17.88 | 17.3 | 17.66 | 17.66 | -0.26 (-1.45%) | 1,900,000 |
3 Jul 2020 | HKD | 17.94 | 18.16 | 17.72 | 17.92 | 17.92 | -0.02 (-0.11%) | 1,988,440 |
2 Jul 2020 | HKD | 18.16 | 18.46 | 17.56 | 17.94 | 17.94 | -0.08 (-0.44%) | 2,670,000 |
30 Jun 2020 | HKD | 18.6 | 18.7 | 17.92 | 18.02 | 18.02 | -0.48 (-2.59%) | 2,827,000 |
29 Jun 2020 | HKD | 18.98 | 19.02 | 18.2 | 18.5 | 18.5 | -0.42 (-2.22%) | 4,165,000 |
26 Jun 2020 | HKD | 17.7 | 19.06 | 17.7 | 18.92 | 18.92 | +1.12 (+6.29%) | 7,077,000 |
24 Jun 2020 | HKD | 17.92 | 17.94 | 17.24 | 17.8 | 17.8 | -0.06 (-0.34%) | 4,329,000 |
23 Jun 2020 | HKD | 17.9 | 17.98 | 17.36 | 17.86 | 17.86 | -0.02 (-0.11%) | 2,468,200 |
22 Jun 2020 | HKD | 17.64 | 18.3 | 17.38 | 17.88 | 17.88 | +0.48 (+2.76%) | 23,274,539 |
19 Jun 2020 | HKD | 17.14 | 17.62 | 17.12 | 17.4 | 17.4 | +0.34 (+1.99%) | 5,921,190 |
18 Jun 2020 | HKD | 17.24 | 17.48 | 16.88 | 17.06 | 17.06 | +0.08 (+0.47%) | 5,268,229 |