Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | HKD | 20 | 21.1 | 20 | 20.2 | 20.2 | +0.3 (+1.51%) | 839,000 |
27 Oct 2020 | HKD | 20.45 | 20.55 | 19.7 | 19.9 | 19.9 | -0.7 (-3.40%) | 1,013,500 |
23 Oct 2020 | HKD | 21.7 | 22.5 | 20.55 | 20.6 | 20.6 | -1.1 (-5.07%) | 998,000 |
22 Oct 2020 | HKD | 21.9 | 22 | 21.55 | 21.7 | 21.7 | -0.2 (-0.91%) | 320,500 |
21 Oct 2020 | HKD | 21.95 | 22.2 | 21.6 | 21.9 | 21.9 | 0.0 (0.0%) | 656,003 |
20 Oct 2020 | HKD | 21.45 | 22.25 | 21.35 | 21.9 | 21.9 | 0.0 (0.0%) | 865,000 |
19 Oct 2020 | HKD | 22.95 | 23.35 | 21.5 | 21.9 | 21.9 | -1.1 (-4.78%) | 1,911,000 |
16 Oct 2020 | HKD | 22.5 | 23.45 | 22.5 | 23 | 23 | +0.5 (+2.22%) | 1,249,500 |
15 Oct 2020 | HKD | 23.05 | 23.15 | 22.45 | 22.5 | 22.5 | -1.05 (-4.46%) | 1,294,666 |
14 Oct 2020 | HKD | 23.9 | 23.9 | 22.85 | 23.55 | 23.55 | -0.3 (-1.26%) | 1,330,359 |
13 Oct 2020 | HKD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 22.5 | 23.85 | 22.5 | 23.85 | 23.85 | +1.5 (+6.71%) | 2,139,000 |
9 Oct 2020 | HKD | 23 | 23 | 22 | 22.35 | 22.35 | -0.65 (-2.83%) | 849,022 |
8 Oct 2020 | HKD | 22.6 | 23 | 21.95 | 23 | 23 | +0.4 (+1.77%) | 1,363,500 |
7 Oct 2020 | HKD | 20.15 | 22.7 | 20 | 22.6 | 22.6 | +2 (+9.71%) | 3,146,400 |
6 Oct 2020 | HKD | 19.3 | 20.9 | 19.02 | 20.6 | 20.6 | +1.3 (+6.74%) | 1,868,000 |
5 Oct 2020 | HKD | 19.6 | 19.6 | 18.68 | 19.3 | 19.3 | -0.06 (-0.31%) | 534,000 |
30 Sep 2020 | HKD | 19.5 | 19.66 | 19.2 | 19.36 | 19.36 | -0.24 (-1.22%) | 1,155,500 |
29 Sep 2020 | HKD | 19.1 | 19.98 | 18.7 | 19.6 | 19.6 | +0.52 (+2.73%) | 1,963,774 |
28 Sep 2020 | HKD | 19.8 | 20.4 | 18.56 | 19.08 | 19.08 | -0.72 (-3.64%) | 3,326,317 |
25 Sep 2020 | HKD | 21.35 | 21.5 | 19.2 | 19.8 | 19.8 | -1.5 (-7.04%) | 5,035,500 |
24 Sep 2020 | HKD | 21.6 | 21.85 | 21.05 | 21.3 | 21.3 | -0.6 (-2.74%) | 1,277,500 |
23 Sep 2020 | HKD | 22.15 | 22.15 | 21.45 | 21.9 | 21.9 | -0.25 (-1.13%) | 1,378,400 |
22 Sep 2020 | HKD | 22.7 | 22.8 | 21.85 | 22.15 | 22.15 | -0.2 (-0.89%) | 1,124,500 |
21 Sep 2020 | HKD | 23.7 | 23.7 | 22.2 | 22.35 | 22.35 | -1.35 (-5.70%) | 2,367,000 |
18 Sep 2020 | HKD | 23.3 | 23.7 | 23.2 | 23.7 | 23.7 | +0.3 (+1.28%) | 966,590 |
17 Sep 2020 | HKD | 24.5 | 24.5 | 23.4 | 23.4 | 23.4 | -1.1 (-4.49%) | 1,736,500 |
16 Sep 2020 | HKD | 23.1 | 24.7 | 23.05 | 24.5 | 24.5 | +1.45 (+6.29%) | 3,395,500 |
15 Sep 2020 | HKD | 22.3 | 23.4 | 22.05 | 23.05 | 23.05 | +0.75 (+3.36%) | 1,756,300 |
14 Sep 2020 | HKD | 22.55 | 22.9 | 22 | 22.3 | 22.3 | -0.45 (-1.98%) | 1,145,000 |