Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | HKD | 12.4 | 12.72 | 12.4 | 12.56 | 12.56 | +0.06 (+0.48%) | 691,500 |
16 Dec 2020 | HKD | 12.64 | 12.84 | 12.38 | 12.5 | 12.5 | -0.14 (-1.11%) | 1,086,588 |
15 Dec 2020 | HKD | 12.72 | 12.96 | 12.6 | 12.64 | 12.64 | -0.18 (-1.40%) | 637,500 |
14 Dec 2020 | HKD | 12.54 | 13.1 | 12.54 | 12.82 | 12.82 | +0.28 (+2.23%) | 835,000 |
11 Dec 2020 | HKD | 12.86 | 13.08 | 12.54 | 12.54 | 12.54 | -0.32 (-2.49%) | 767,500 |
10 Dec 2020 | HKD | 12.7 | 13.02 | 12.62 | 12.86 | 12.86 | -0.14 (-1.08%) | 497,000 |
9 Dec 2020 | HKD | 13.48 | 13.48 | 12.9 | 13 | 13 | -0.3 (-2.26%) | 1,216,500 |
8 Dec 2020 | HKD | 13.4 | 13.6 | 13.22 | 13.3 | 13.3 | -0.1 (-0.75%) | 685,500 |
7 Dec 2020 | HKD | 13.08 | 13.48 | 12.92 | 13.4 | 13.4 | +0.1 (+0.75%) | 890,500 |
4 Dec 2020 | HKD | 13.2 | 13.34 | 13.18 | 13.3 | 13.3 | +0.18 (+1.37%) | 982,500 |
3 Dec 2020 | HKD | 12.76 | 13.26 | 12.76 | 13.12 | 13.12 | +0.38 (+2.98%) | 1,590,900 |
2 Dec 2020 | HKD | 12.86 | 13.08 | 12.62 | 12.74 | 12.74 | -0.06 (-0.47%) | 906,500 |
1 Dec 2020 | HKD | 12.4 | 12.88 | 12.34 | 12.8 | 12.8 | +0.38 (+3.06%) | 1,188,300 |
30 Nov 2020 | HKD | 12.02 | 12.46 | 12.02 | 12.42 | 12.42 | +0.4 (+3.33%) | 1,067,000 |
27 Nov 2020 | HKD | 11.9 | 12.06 | 11.82 | 12.02 | 12.02 | +0.14 (+1.18%) | 664,000 |
26 Nov 2020 | HKD | 12.24 | 12.3 | 11.62 | 11.88 | 11.88 | -0.32 (-2.62%) | 2,435,500 |
25 Nov 2020 | HKD | 12.62 | 12.64 | 12.1 | 12.2 | 12.2 | -0.42 (-3.33%) | 1,741,000 |
24 Nov 2020 | HKD | 12.68 | 12.88 | 12.5 | 12.62 | 12.62 | -0.06 (-0.47%) | 1,723,500 |
23 Nov 2020 | HKD | 12.32 | 12.84 | 12.32 | 12.68 | 12.68 | +0.36 (+2.92%) | 2,593,500 |
20 Nov 2020 | HKD | 12.3 | 12.4 | 12.24 | 12.32 | 12.32 | 0.0 (0.0%) | 678,500 |
19 Nov 2020 | HKD | 12.28 | 12.34 | 12.28 | 12.32 | 12.32 | 0.0 (0.0%) | 480,500 |
18 Nov 2020 | HKD | 12.32 | 12.4 | 12.3 | 12.32 | 12.32 | 0.0 (0.0%) | 317,649 |
17 Nov 2020 | HKD | 12.38 | 12.38 | 12.26 | 12.32 | 12.32 | -0.08 (-0.65%) | 386,500 |
16 Nov 2020 | HKD | 12.46 | 12.5 | 12.38 | 12.4 | 12.4 | -0.1 (-0.80%) | 520,000 |
13 Nov 2020 | HKD | 12.58 | 12.58 | 12.4 | 12.5 | 12.5 | -0.06 (-0.48%) | 692,500 |
12 Nov 2020 | HKD | 12.44 | 12.66 | 12.44 | 12.56 | 12.56 | +0.04 (+0.32%) | 226,000 |
11 Nov 2020 | HKD | 12.72 | 12.72 | 12.4 | 12.52 | 12.52 | +0.12 (+0.97%) | 732,500 |
10 Nov 2020 | HKD | 12.8 | 12.88 | 12.34 | 12.4 | 12.4 | -0.36 (-2.82%) | 654,000 |
9 Nov 2020 | HKD | 12.5 | 12.88 | 12.5 | 12.76 | 12.76 | +0.26 (+2.08%) | 1,325,000 |
6 Nov 2020 | HKD | 12.38 | 12.64 | 12.26 | 12.5 | 12.5 | +0.12 (+0.97%) | 1,365,500 |