Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | HKD | 12.58 | 13 | 12.52 | 12.84 | 12.84 | +0.36 (+2.88%) | 659,000 |
10 Dec 2020 | HKD | 12.5 | 12.5 | 12.08 | 12.48 | 12.48 | +0.04 (+0.32%) | 1,711,000 |
9 Dec 2020 | HKD | 13.3 | 13.38 | 12.24 | 12.44 | 12.44 | -0.68 (-5.18%) | 2,535,759 |
8 Dec 2020 | HKD | 13.18 | 13.4 | 13 | 13.12 | 13.12 | -0.26 (-1.94%) | 2,877,000 |
7 Dec 2020 | HKD | 12.9 | 13.66 | 12.6 | 13.38 | 13.38 | +0.58 (+4.53%) | 4,633,532 |
4 Dec 2020 | HKD | 12.8 | 12.84 | 12.46 | 12.8 | 12.8 | -0.16 (-1.23%) | 1,957,000 |
3 Dec 2020 | HKD | 12.34 | 12.98 | 12.18 | 12.96 | 12.96 | +0.4 (+3.18%) | 2,584,000 |
2 Dec 2020 | HKD | 12.62 | 12.8 | 12.3 | 12.56 | 12.56 | -0.34 (-2.64%) | 1,956,000 |
1 Dec 2020 | HKD | 12.8 | 13.24 | 12.7 | 12.9 | 12.9 | +0.1 (+0.78%) | 1,268,000 |
30 Nov 2020 | HKD | 12.8 | 12.9 | 12.62 | 12.8 | 12.8 | +0.08 (+0.63%) | 6,983,000 |
27 Nov 2020 | HKD | 12.76 | 12.98 | 12.46 | 12.72 | 12.72 | +0.04 (+0.32%) | 2,207,000 |
26 Nov 2020 | HKD | 11.86 | 12.98 | 11.86 | 12.68 | 12.68 | +0.82 (+6.91%) | 3,194,200 |
25 Nov 2020 | HKD | 12.12 | 12.3 | 11.68 | 11.86 | 11.86 | -0.26 (-2.15%) | 4,163,000 |
24 Nov 2020 | HKD | 11.62 | 12.26 | 11.5 | 12.12 | 12.12 | +0.62 (+5.39%) | 2,401,000 |
23 Nov 2020 | HKD | 11.5 | 11.64 | 11.36 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,058,000 |
20 Nov 2020 | HKD | 11.72 | 11.92 | 11.38 | 11.42 | 11.42 | -0.32 (-2.73%) | 643,000 |
19 Nov 2020 | HKD | 11.58 | 11.98 | 11.56 | 11.74 | 11.74 | +0.08 (+0.69%) | 1,124,000 |
18 Nov 2020 | HKD | 11.4 | 11.78 | 11.3 | 11.66 | 11.66 | +0.16 (+1.39%) | 956,000 |
17 Nov 2020 | HKD | 11.34 | 11.64 | 11.1 | 11.5 | 11.5 | +0.16 (+1.41%) | 731,000 |
16 Nov 2020 | HKD | 11.7 | 11.7 | 11.1 | 11.34 | 11.34 | -0.02 (-0.18%) | 1,599,000 |
13 Nov 2020 | HKD | 11.22 | 11.6 | 11.2 | 11.36 | 11.36 | +0.06 (+0.53%) | 1,674,000 |
12 Nov 2020 | HKD | 11.04 | 11.32 | 11.04 | 11.3 | 11.3 | +0.26 (+2.36%) | 1,463,000 |
11 Nov 2020 | HKD | 11.64 | 11.64 | 10.78 | 11.04 | 11.04 | -0.66 (-5.64%) | 6,943,000 |
10 Nov 2020 | HKD | 11.8 | 11.8 | 11.52 | 11.7 | 11.7 | -0.06 (-0.51%) | 936,000 |
9 Nov 2020 | HKD | 11.38 | 12.06 | 11.38 | 11.76 | 11.76 | +0.4 (+3.52%) | 2,264,100 |
6 Nov 2020 | HKD | 11.6 | 11.84 | 11.04 | 11.36 | 11.36 | -0.24 (-2.07%) | 1,379,560 |
5 Nov 2020 | HKD | 11.72 | 12.3 | 11.42 | 11.6 | 11.6 | -0.12 (-1.02%) | 2,185,000 |
4 Nov 2020 | HKD | 10.9 | 11.74 | 10.82 | 11.72 | 11.72 | +0.84 (+7.72%) | 4,155,740 |
3 Nov 2020 | HKD | 10.2 | 11.1 | 10.2 | 10.88 | 10.88 | +0.68 (+6.67%) | 2,174,500 |
2 Nov 2020 | HKD | 9.9 | 10.28 | 9.9 | 10.2 | 10.2 | +0.3 (+3.03%) | 1,080,000 |