Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | HKD | 22.9 | 23.95 | 22.75 | 23.25 | 23.25 | +0.45 (+1.97%) | 5,026,000 |
10 Dec 2020 | HKD | 23.5 | 23.7 | 22.2 | 22.8 | 22.8 | -0.9 (-3.80%) | 3,077,658 |
9 Dec 2020 | HKD | 23.7 | 24.5 | 22.9 | 23.7 | 23.7 | +0.7 (+3.04%) | 5,669,658 |
8 Dec 2020 | HKD | 22 | 24.2 | 21.55 | 23 | 23 | +1.6 (+7.48%) | 7,169,912 |
7 Dec 2020 | HKD | 20.8 | 22.25 | 19.66 | 21.4 | 21.4 | +0.9 (+4.39%) | 12,013,700 |
4 Dec 2020 | HKD | 18.74 | 20.5 | 18.74 | 20.5 | 20.5 | +1.76 (+9.39%) | 3,064,000 |
3 Dec 2020 | HKD | 18.8 | 19.4 | 18.72 | 18.74 | 18.74 | -0.14 (-0.74%) | 706,000 |
2 Dec 2020 | HKD | 19.78 | 19.98 | 18.82 | 18.88 | 18.88 | -0.94 (-4.74%) | 2,500,000 |
1 Dec 2020 | HKD | 19.9 | 19.9 | 19.52 | 19.82 | 19.82 | -0.08 (-0.40%) | 731,000 |
30 Nov 2020 | HKD | 19.6 | 20 | 19.34 | 19.9 | 19.9 | +0.4 (+2.05%) | 1,831,000 |
27 Nov 2020 | HKD | 19.5 | 19.62 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 634,000 |
26 Nov 2020 | HKD | 19.5 | 19.66 | 19.24 | 19.5 | 19.5 | +0.12 (+0.62%) | 815,000 |
25 Nov 2020 | HKD | 19.6 | 19.78 | 19.24 | 19.38 | 19.38 | -0.22 (-1.12%) | 2,042,000 |
24 Nov 2020 | HKD | 19.86 | 20.5 | 19.42 | 19.6 | 19.6 | -0.06 (-0.31%) | 1,843,000 |
23 Nov 2020 | HKD | 18.9 | 19.8 | 18.74 | 19.66 | 19.66 | +0.76 (+4.02%) | 1,625,000 |
20 Nov 2020 | HKD | 18.8 | 19.2 | 18.68 | 18.9 | 18.9 | +0.24 (+1.29%) | 462,000 |
19 Nov 2020 | HKD | 19.12 | 19.18 | 18.52 | 18.66 | 18.66 | -0.74 (-3.81%) | 817,000 |
18 Nov 2020 | HKD | 19 | 20.35 | 18.78 | 19.4 | 19.4 | +0.4 (+2.11%) | 3,184,400 |
17 Nov 2020 | HKD | 18.08 | 19 | 17.82 | 19 | 19 | +0.92 (+5.09%) | 2,270,700 |
16 Nov 2020 | HKD | 17.98 | 18.4 | 17.8 | 18.08 | 18.08 | +1.3 (+7.75%) | 4,493,000 |
13 Nov 2020 | HKD | 17.08 | 17.12 | 16.56 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,045,000 |
12 Nov 2020 | HKD | 16.9 | 17.14 | 16.5 | 16.9 | 16.9 | +0.7 (+4.32%) | 1,538,000 |
11 Nov 2020 | HKD | 16.8 | 17.48 | 16 | 16.2 | 16.2 | -0.8 (-4.71%) | 2,203,000 |
10 Nov 2020 | HKD | 18.48 | 18.48 | 17 | 17 | 17 | -1.36 (-7.41%) | 2,274,000 |
9 Nov 2020 | HKD | 17.72 | 18.48 | 17.72 | 18.36 | 18.36 | +0.66 (+3.73%) | 2,181,400 |
6 Nov 2020 | HKD | 18 | 18.2 | 17.62 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,693,500 |
5 Nov 2020 | HKD | 17.52 | 18.2 | 17.2 | 17.8 | 17.8 | +0.4 (+2.30%) | 2,335,609 |
4 Nov 2020 | HKD | 17.6 | 18 | 16.54 | 17.4 | 17.4 | -0.56 (-3.12%) | 2,905,000 |
3 Nov 2020 | HKD | 17.8 | 18.32 | 17.78 | 17.96 | 17.96 | 0.0 (0.0%) | 705,000 |
2 Nov 2020 | HKD | 18.4 | 18.6 | 17.76 | 17.96 | 17.96 | -0.3 (-1.64%) | 1,226,000 |