Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Jul 2020 | HKD | 14.18 | 14.2 | 13.9 | 14.06 | 14.06 | -0.12 (-0.85%) | 987,010 |
27 Jul 2020 | HKD | 14.38 | 14.38 | 14 | 14.18 | 14.18 | -0.2 (-1.39%) | 1,231,000 |
24 Jul 2020 | HKD | 14.4 | 14.9 | 14.24 | 14.38 | 14.38 | -0.02 (-0.14%) | 2,685,000 |
23 Jul 2020 | HKD | 14.22 | 14.58 | 14.08 | 14.4 | 14.4 | +0.4 (+2.86%) | 1,674,000 |
22 Jul 2020 | HKD | 14.2 | 14.62 | 14 | 14 | 14 | -0.1 (-0.71%) | 2,065,000 |
21 Jul 2020 | HKD | 14.26 | 14.36 | 14 | 14.1 | 14.1 | 0.0 (0.0%) | 908,000 |
20 Jul 2020 | HKD | 14.2 | 14.44 | 13.9 | 14.1 | 14.1 | -0.1 (-0.70%) | 1,363,000 |
17 Jul 2020 | HKD | 14 | 14.26 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 828,000 |
16 Jul 2020 | HKD | 14.68 | 14.7 | 13.62 | 14 | 14 | -0.7 (-4.76%) | 3,421,000 |
15 Jul 2020 | HKD | 14.88 | 15.28 | 14.62 | 14.7 | 14.7 | -0.06 (-0.41%) | 1,698,000 |
14 Jul 2020 | HKD | 14.68 | 15.2 | 14.4 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,245,000 |
13 Jul 2020 | HKD | 14.7 | 15 | 14.58 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,804,000 |
10 Jul 2020 | HKD | 14.82 | 15.02 | 14.44 | 14.64 | 14.64 | -0.18 (-1.21%) | 2,452,900 |
9 Jul 2020 | HKD | 14.8 | 15.06 | 14.74 | 14.82 | 14.82 | -0.04 (-0.27%) | 3,071,100 |
8 Jul 2020 | HKD | 14.16 | 15 | 14.04 | 14.86 | 14.86 | +0.72 (+5.09%) | 3,078,000 |
7 Jul 2020 | HKD | 13.94 | 14.36 | 13.46 | 14.14 | 14.14 | +0.46 (+3.36%) | 3,007,460 |
6 Jul 2020 | HKD | 14.3 | 14.46 | 13.62 | 13.68 | 13.68 | -0.7 (-4.87%) | 6,017,000 |
3 Jul 2020 | HKD | 14.78 | 14.8 | 14.18 | 14.38 | 14.38 | -0.26 (-1.78%) | 2,770,000 |
2 Jul 2020 | HKD | 15 | 15 | 14.48 | 14.64 | 14.64 | -0.06 (-0.41%) | 2,895,000 |
30 Jun 2020 | HKD | 15.4 | 15.54 | 14.34 | 14.7 | 14.7 | -0.68 (-4.42%) | 3,008,000 |
29 Jun 2020 | HKD | 16.2 | 16.2 | 15.18 | 15.38 | 15.38 | -0.88 (-5.41%) | 3,816,010 |
26 Jun 2020 | HKD | 15.6 | 16.48 | 15.4 | 16.26 | 16.26 | +0.58 (+3.70%) | 4,339,000 |
24 Jun 2020 | HKD | 15.68 | 15.82 | 15.16 | 15.68 | 15.68 | +0.12 (+0.77%) | 2,469,000 |
23 Jun 2020 | HKD | 14.94 | 15.68 | 14.76 | 15.56 | 15.56 | +0.62 (+4.15%) | 3,909,068 |
22 Jun 2020 | HKD | 14.5 | 15.1 | 14.4 | 14.94 | 14.94 | +0.6 (+4.18%) | 4,358,000 |
19 Jun 2020 | HKD | 14.24 | 14.5 | 13.94 | 14.34 | 14.34 | +0.1 (+0.70%) | 1,546,600 |