Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 68.4 | 68.4 | 68.4 | 68.4 | 68.4 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 70.35 | 70.35 | 67.4 | 68.4 | 68.4 | -1.2 (-1.72%) | 6,555,714 |
3 Oct 2019 | HKD | 68.15 | 70.1 | 68.1 | 69.6 | 69.6 | +0.1 (+0.14%) | 4,675,805 |
2 Oct 2019 | HKD | 68.85 | 69.8 | 68.15 | 69.5 | 69.5 | +0.3 (+0.43%) | 6,865,182 |
1 Oct 2019 | HKD | 69.2 | 69.2 | 69.2 | 69.2 | 69.2 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 70.1 | 70.1 | 68.9 | 69.2 | 69.2 | +0.1 (+0.14%) | 4,716,166 |
27 Sep 2019 | HKD | 69.05 | 69.2 | 68.45 | 69.1 | 69.1 | -0.15 (-0.22%) | 3,593,235 |
26 Sep 2019 | HKD | 69.5 | 69.6 | 68.8 | 69.25 | 69.25 | -0.05 (-0.07%) | 4,499,635 |
25 Sep 2019 | HKD | 69.6 | 69.9 | 69 | 69.3 | 69.3 | -0.3 (-0.43%) | 5,165,750 |
24 Sep 2019 | HKD | 70.3 | 70.6 | 69.5 | 69.6 | 69.6 | +0.25 (+0.36%) | 5,784,787 |
23 Sep 2019 | HKD | 70 | 70.5 | 69.15 | 69.35 | 69.35 | -0.45 (-0.64%) | 2,911,529 |
20 Sep 2019 | HKD | 69.55 | 70 | 69.2 | 69.8 | 69.8 | +0.35 (+0.50%) | 5,293,423 |
19 Sep 2019 | HKD | 70.55 | 71.15 | 69.15 | 69.45 | 69.45 | -1.15 (-1.63%) | 4,803,689 |
18 Sep 2019 | HKD | 71.4 | 71.6 | 70.6 | 70.6 | 70.6 | -0.4 (-0.56%) | 2,804,604 |
17 Sep 2019 | HKD | 71.05 | 71.55 | 70.5 | 71 | 71 | -0.5 (-0.70%) | 5,913,586 |
16 Sep 2019 | HKD | 72.9 | 72.9 | 71.4 | 71.5 | 71.5 | -1.25 (-1.72%) | 4,890,368 |
13 Sep 2019 | HKD | 72 | 72.95 | 71.6 | 72.75 | 72.75 | +0.15 (+0.21%) | 3,456,002 |
12 Sep 2019 | HKD | 73.25 | 73.25 | 72.2 | 72.6 | 72.6 | -0.55 (-0.75%) | 6,822,664 |
11 Sep 2019 | HKD | 72 | 73.3 | 71.75 | 73.15 | 73.15 | +1.5 (+2.09%) | 8,175,246 |
10 Sep 2019 | HKD | 72 | 72 | 71.45 | 71.65 | 71.65 | +0.45 (+0.63%) | 8,148,366 |
9 Sep 2019 | HKD | 70.05 | 71.85 | 70.05 | 71.2 | 71.2 | +0.75 (+1.06%) | 6,139,024 |
6 Sep 2019 | HKD | 70.75 | 71.2 | 70.1 | 70.45 | 70.45 | +1.45 (+2.10%) | 11,472,890 |
5 Sep 2019 | HKD | 68.8 | 69.75 | 68.55 | 69 | 69 | +0.1 (+0.15%) | 6,570,966 |
4 Sep 2019 | HKD | 66.9 | 69.65 | 66.9 | 68.9 | 68.9 | +2.3 (+3.45%) | 8,212,577 |
3 Sep 2019 | HKD | 66.4 | 66.9 | 65.8 | 66.6 | 66.6 | -0.35 (-0.52%) | 3,905,632 |
2 Sep 2019 | HKD | 67.5 | 67.55 | 66.1 | 66.95 | 66.95 | -1.35 (-1.98%) | 6,547,427 |
30 Aug 2019 | HKD | 69.6 | 69.6 | 68 | 68.3 | 68.3 | -0.5 (-0.73%) | 7,731,576 |
29 Aug 2019 | HKD | 69.05 | 69.35 | 68.35 | 68.8 | 68.8 | +0.25 (+0.36%) | 7,902,900 |
28 Aug 2019 | HKD | 69.05 | 69.3 | 68.55 | 68.55 | 68.55 | -0.75 (-1.08%) | 8,973,397 |
27 Aug 2019 | HKD | 70.5 | 70.5 | 68.65 | 69.3 | 69.3 | 0.0 (0.0%) | 6,286,907 |