Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | HKD | 11.18 | 11.78 | 11.02 | 11.7 | 11.7 | +0.8 (+7.34%) | 2,577,000 |
7 Sep 2020 | HKD | 12.1 | 12.1 | 10.9 | 10.9 | 10.9 | -1.2 (-9.92%) | 5,395,000 |
4 Sep 2020 | HKD | 11.96 | 12.24 | 11.86 | 12.1 | 12.1 | -0.48 (-3.82%) | 1,681,000 |
3 Sep 2020 | HKD | 12.04 | 12.66 | 11.8 | 12.58 | 12.58 | +0.48 (+3.97%) | 1,397,400 |
2 Sep 2020 | HKD | 12.06 | 12.26 | 11.64 | 12.1 | 12.1 | +0.04 (+0.33%) | 4,145,000 |
1 Sep 2020 | HKD | 13.08 | 13.08 | 11.52 | 12.06 | 12.06 | -0.64 (-5.04%) | 4,427,000 |
31 Aug 2020 | HKD | 13.36 | 13.48 | 12.7 | 12.7 | 12.7 | -0.64 (-4.80%) | 1,677,000 |
28 Aug 2020 | HKD | 13.44 | 13.62 | 13.24 | 13.34 | 13.34 | -0.1 (-0.74%) | 1,036,000 |
27 Aug 2020 | HKD | 13.46 | 13.56 | 13.12 | 13.44 | 13.44 | +0.04 (+0.30%) | 906,000 |
26 Aug 2020 | HKD | 13.2 | 13.58 | 13.1 | 13.4 | 13.4 | +0.2 (+1.52%) | 1,319,000 |
25 Aug 2020 | HKD | 13.06 | 13.3 | 12.98 | 13.2 | 13.2 | +0.14 (+1.07%) | 1,509,000 |
24 Aug 2020 | HKD | 13.28 | 13.28 | 12.88 | 13.06 | 13.06 | -0.26 (-1.95%) | 1,594,000 |
21 Aug 2020 | HKD | 13.06 | 13.5 | 12.82 | 13.32 | 13.32 | +0.26 (+1.99%) | 1,501,000 |
20 Aug 2020 | HKD | 13.12 | 13.24 | 12.8 | 13.06 | 13.06 | -0.06 (-0.46%) | 1,546,230 |
19 Aug 2020 | HKD | 13.62 | 13.62 | 12.78 | 13.12 | 13.12 | -0.48 (-3.53%) | 1,929,000 |
18 Aug 2020 | HKD | 13.78 | 13.96 | 13.5 | 13.6 | 13.6 | -0.16 (-1.16%) | 2,165,000 |
17 Aug 2020 | HKD | 13.9 | 14.2 | 13.76 | 13.76 | 13.76 | -0.14 (-1.01%) | 746,000 |
14 Aug 2020 | HKD | 14.06 | 14.12 | 13.9 | 13.9 | 13.9 | -0.16 (-1.14%) | 452,000 |
13 Aug 2020 | HKD | 13.86 | 14.12 | 13.84 | 14.06 | 14.06 | +0.36 (+2.63%) | 852,000 |
12 Aug 2020 | HKD | 14.08 | 14.08 | 13.68 | 13.7 | 13.7 | -0.38 (-2.70%) | 2,280,000 |
11 Aug 2020 | HKD | 14.16 | 14.38 | 14.06 | 14.08 | 14.08 | -0.08 (-0.56%) | 758,000 |
10 Aug 2020 | HKD | 14.1 | 14.32 | 14.04 | 14.16 | 14.16 | -0.22 (-1.53%) | 1,111,000 |
7 Aug 2020 | HKD | 14.94 | 15 | 14.04 | 14.38 | 14.38 | -0.4 (-2.71%) | 1,709,000 |
6 Aug 2020 | HKD | 15.06 | 15.06 | 14.7 | 14.78 | 14.78 | -0.28 (-1.86%) | 1,500,000 |
5 Aug 2020 | HKD | 15.16 | 15.28 | 14.94 | 15.06 | 15.06 | -0.1 (-0.66%) | 862,000 |
4 Aug 2020 | HKD | 14.94 | 15.46 | 14.7 | 15.16 | 15.16 | +0.42 (+2.85%) | 2,677,600 |
3 Aug 2020 | HKD | 15.12 | 15.28 | 14.68 | 14.74 | 14.74 | -0.26 (-1.73%) | 1,278,000 |
31 Jul 2020 | HKD | 14.08 | 15.14 | 14.06 | 15 | 15 | +0.94 (+6.69%) | 3,973,612 |
30 Jul 2020 | HKD | 14 | 14.26 | 13.94 | 14.06 | 14.06 | +0.14 (+1.01%) | 996,000 |
29 Jul 2020 | HKD | 14.06 | 14.16 | 13.9 | 13.92 | 13.92 | -0.14 (-1.00%) | 1,116,000 |