Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2020 | HKD | 12.76 | 12.8 | 12.1 | 12.38 | 12.38 | -0.1 (-0.80%) | 1,855,210 |
4 Nov 2020 | HKD | 12.36 | 12.74 | 12.22 | 12.48 | 12.48 | +0.16 (+1.30%) | 609,000 |
3 Nov 2020 | HKD | 12.3 | 12.52 | 12.2 | 12.32 | 12.32 | -0.1 (-0.81%) | 834,500 |
2 Nov 2020 | HKD | 12.56 | 12.6 | 12.2 | 12.42 | 12.42 | -0.38 (-2.97%) | 593,500 |
30 Oct 2020 | HKD | 13.1 | 13.1 | 12.26 | 12.8 | 12.8 | -0.3 (-2.29%) | 1,647,000 |
29 Oct 2020 | HKD | 12.32 | 13.22 | 12.1 | 13.1 | 13.1 | +0.72 (+5.82%) | 1,065,000 |
28 Oct 2020 | HKD | 12.88 | 12.88 | 12.2 | 12.38 | 12.38 | -0.5 (-3.88%) | 1,327,000 |
27 Oct 2020 | HKD | 13.46 | 13.5 | 12.8 | 12.88 | 12.88 | -0.6 (-4.45%) | 1,687,000 |
23 Oct 2020 | HKD | 13.8 | 13.9 | 13.46 | 13.48 | 13.48 | -0.2 (-1.46%) | 617,000 |
22 Oct 2020 | HKD | 13.8 | 13.8 | 13.44 | 13.68 | 13.68 | -0.12 (-0.87%) | 594,000 |
21 Oct 2020 | HKD | 14 | 14.14 | 13.8 | 13.8 | 13.8 | -0.18 (-1.29%) | 711,000 |
20 Oct 2020 | HKD | 13.9 | 14.1 | 13.82 | 13.98 | 13.98 | +0.04 (+0.29%) | 317,500 |
19 Oct 2020 | HKD | 13.92 | 14.1 | 13.9 | 13.94 | 13.94 | -0.16 (-1.13%) | 429,500 |
16 Oct 2020 | HKD | 14.38 | 14.52 | 13.96 | 14.1 | 14.1 | -0.1 (-0.70%) | 542,500 |
15 Oct 2020 | HKD | 14.52 | 14.7 | 14.18 | 14.2 | 14.2 | -0.32 (-2.20%) | 441,500 |
14 Oct 2020 | HKD | 14.6 | 14.8 | 14.52 | 14.52 | 14.52 | -0.18 (-1.22%) | 489,000 |
13 Oct 2020 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 14.6 | 14.84 | 14.6 | 14.7 | 14.7 | +0.04 (+0.27%) | 730,000 |
9 Oct 2020 | HKD | 14.7 | 14.88 | 14.52 | 14.66 | 14.66 | -0.06 (-0.41%) | 288,500 |
8 Oct 2020 | HKD | 14.64 | 14.86 | 14.64 | 14.72 | 14.72 | +0.02 (+0.14%) | 162,000 |
7 Oct 2020 | HKD | 14.62 | 14.96 | 14.62 | 14.7 | 14.7 | -0.12 (-0.81%) | 240,000 |
6 Oct 2020 | HKD | 14.58 | 15 | 14.58 | 14.82 | 14.82 | +0.22 (+1.51%) | 512,000 |
5 Oct 2020 | HKD | 14.14 | 14.66 | 14.14 | 14.6 | 14.6 | +0.46 (+3.25%) | 478,000 |
30 Sep 2020 | HKD | 14 | 14.48 | 13.92 | 14.14 | 14.14 | +0.14 (+1.00%) | 573,000 |
29 Sep 2020 | HKD | 14.06 | 14.12 | 14 | 14 | 14 | -0.06 (-0.43%) | 445,000 |
28 Sep 2020 | HKD | 14.4 | 14.56 | 14.04 | 14.06 | 14.06 | -0.34 (-2.36%) | 1,292,000 |
25 Sep 2020 | HKD | 14.7 | 14.84 | 14.4 | 14.4 | 14.4 | -0.3 (-2.04%) | 884,500 |
24 Sep 2020 | HKD | 15.08 | 15.08 | 14.6 | 14.7 | 14.7 | -0.38 (-2.52%) | 1,029,700 |
23 Sep 2020 | HKD | 14.48 | 15.18 | 14.48 | 15.08 | 15.08 | +0.6 (+4.14%) | 3,114,500 |
22 Sep 2020 | HKD | 14.1 | 14.54 | 14 | 14.48 | 14.48 | +0.56 (+4.02%) | 1,364,000 |