Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 17.62 | 17.94 | 16.88 | 16.98 | 16.98 | -0.6 (-3.41%) | 3,880,000 |
16 Jun 2020 | HKD | 18.1 | 18.1 | 17.5 | 17.58 | 17.58 | -0.16 (-0.90%) | 2,289,000 |
15 Jun 2020 | HKD | 18.06 | 18.38 | 17.38 | 17.74 | 17.74 | -0.3 (-1.66%) | 2,696,000 |
12 Jun 2020 | HKD | 16.66 | 18.14 | 16.4 | 18.04 | 18.04 | +0.84 (+4.88%) | 34,240,191 |
11 Jun 2020 | HKD | 18.66 | 18.66 | 16.88 | 17.2 | 17.2 | -1.26 (-6.83%) | 2,669,500 |
10 Jun 2020 | HKD | 19.12 | 19.58 | 18.36 | 18.46 | 18.46 | -0.44 (-2.33%) | 2,654,000 |
9 Jun 2020 | HKD | 19.2 | 19.68 | 18.74 | 18.9 | 18.9 | -0.1 (-0.53%) | 2,174,000 |
8 Jun 2020 | HKD | 18.82 | 19.08 | 18.74 | 19 | 19 | +0.18 (+0.96%) | 1,727,000 |
5 Jun 2020 | HKD | 18.02 | 18.94 | 18.02 | 18.82 | 18.82 | +0.62 (+3.41%) | 2,018,000 |
4 Jun 2020 | HKD | 19.04 | 19.04 | 18.14 | 18.2 | 18.2 | -0.78 (-4.11%) | 915,000 |
3 Jun 2020 | HKD | 19.06 | 19.06 | 18.92 | 18.98 | 18.98 | +0.02 (+0.11%) | 748,000 |
2 Jun 2020 | HKD | 19.28 | 19.3 | 18.76 | 18.96 | 18.96 | -0.04 (-0.21%) | 693,000 |
1 Jun 2020 | HKD | 18.76 | 19.26 | 18.76 | 19 | 19 | +0.54 (+2.93%) | 1,165,000 |
29 May 2020 | HKD | 18.42 | 18.72 | 18.18 | 18.46 | 18.46 | +0.28 (+1.54%) | 684,000 |
28 May 2020 | HKD | 18.8 | 18.8 | 18.18 | 18.18 | 18.18 | -0.82 (-4.32%) | 1,498,000 |
27 May 2020 | HKD | 19.4 | 19.7 | 18.88 | 19 | 19 | -0.42 (-2.16%) | 877,000 |
26 May 2020 | HKD | 19.66 | 20.35 | 18.74 | 19.42 | 19.42 | +0.16 (+0.83%) | 1,871,000 |
25 May 2020 | HKD | 18.78 | 20 | 18.18 | 19.26 | 19.26 | +0.48 (+2.56%) | 1,918,000 |
22 May 2020 | HKD | 20.55 | 21.5 | 18.5 | 18.78 | 18.78 | -2.57 (-12.04%) | 4,384,000 |
21 May 2020 | HKD | 23.4 | 24.15 | 20.6 | 21.35 | 21.35 | -1.75 (-7.58%) | 4,204,600 |
20 May 2020 | HKD | 22.05 | 23.2 | 22.05 | 23.1 | 23.1 | +1.05 (+4.76%) | 1,794,400 |
19 May 2020 | HKD | 23.35 | 23.8 | 21.25 | 22.05 | 22.05 | -0.95 (-4.13%) | 2,298,200 |
18 May 2020 | HKD | 19.66 | 23.65 | 19.66 | 23 | 23 | +3.36 (+17.11%) | 2,519,000 |
15 May 2020 | HKD | 19.94 | 19.94 | 18.24 | 19.64 | 19.64 | +1.02 (+5.48%) | 2,180,000 |
14 May 2020 | HKD | 16.86 | 19.42 | 16.86 | 18.62 | 18.62 | +1.6 (+9.40%) | 2,223,700 |
13 May 2020 | HKD | 16.96 | 17.12 | 16.88 | 17.02 | 17.02 | -0.12 (-0.70%) | 803,000 |
12 May 2020 | HKD | 16.54 | 17.26 | 16.54 | 17.14 | 17.14 | +0.68 (+4.13%) | 1,726,500 |
11 May 2020 | HKD | 16.6 | 16.86 | 16.26 | 16.46 | 16.46 | -0.22 (-1.32%) | 680,000 |
8 May 2020 | HKD | 16.92 | 16.92 | 16.38 | 16.68 | 16.68 | -0.24 (-1.42%) | 1,147,000 |
7 May 2020 | HKD | 16.98 | 17 | 16.78 | 16.92 | 16.92 | -0.08 (-0.47%) | 326,000 |