Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 13.58 | 13.58 | 13.14 | 13.24 | 13.24 | -0.54 (-3.92%) | 460,000 |
30 Aug 2019 | HKD | 14 | 14 | 13.78 | 13.78 | 13.78 | -0.12 (-0.86%) | 316,148 |
29 Aug 2019 | HKD | 13.9 | 13.92 | 13.7 | 13.9 | 13.9 | 0.0 (0.0%) | 366,000 |
28 Aug 2019 | HKD | 14.04 | 14.08 | 13.9 | 13.9 | 13.9 | -0.18 (-1.28%) | 247,000 |
27 Aug 2019 | HKD | 13.98 | 14.3 | 13.92 | 14.08 | 14.08 | +0.12 (+0.86%) | 320,800 |
26 Aug 2019 | HKD | 14.1 | 14.1 | 13.78 | 13.96 | 13.96 | -0.36 (-2.51%) | 527,000 |
23 Aug 2019 | HKD | 14.34 | 14.4 | 14.2 | 14.32 | 14.32 | -0.08 (-0.56%) | 462,000 |
22 Aug 2019 | HKD | 14.6 | 14.6 | 14.34 | 14.4 | 14.4 | -0.24 (-1.64%) | 255,000 |
21 Aug 2019 | HKD | 14.26 | 14.64 | 14.22 | 14.64 | 14.64 | +0.36 (+2.52%) | 775,000 |
20 Aug 2019 | HKD | 14.28 | 14.6 | 14.1 | 14.28 | 14.28 | -1.02 (-6.67%) | 2,415,115 |
19 Aug 2019 | HKD | 15 | 15.38 | 14.86 | 15.3 | 15.3 | +0.64 (+4.37%) | 720,000 |
16 Aug 2019 | HKD | 14.52 | 14.8 | 14.18 | 14.66 | 14.66 | +0.3 (+2.09%) | 449,000 |
15 Aug 2019 | HKD | 14.2 | 14.46 | 14.14 | 14.36 | 14.36 | -0.02 (-0.14%) | 367,000 |
14 Aug 2019 | HKD | 14.4 | 14.54 | 14.28 | 14.38 | 14.38 | +0.2 (+1.41%) | 390,000 |
13 Aug 2019 | HKD | 14.78 | 14.78 | 14.1 | 14.18 | 14.18 | -0.62 (-4.19%) | 624,000 |
12 Aug 2019 | HKD | 14.92 | 14.96 | 14.68 | 14.8 | 14.8 | -0.16 (-1.07%) | 305,367 |
9 Aug 2019 | HKD | 15.02 | 15.16 | 14.84 | 14.96 | 14.96 | -0.08 (-0.53%) | 230,370 |
8 Aug 2019 | HKD | 14.86 | 15.1 | 14.8 | 15.04 | 15.04 | +0.18 (+1.21%) | 277,000 |
7 Aug 2019 | HKD | 14.82 | 14.96 | 14.74 | 14.86 | 14.86 | +0.12 (+0.81%) | 390,266 |
6 Aug 2019 | HKD | 14.8 | 14.82 | 14.12 | 14.74 | 14.74 | -0.2 (-1.34%) | 838,000 |
5 Aug 2019 | HKD | 15.5 | 15.68 | 14.94 | 14.94 | 14.94 | -0.7 (-4.48%) | 583,067 |
2 Aug 2019 | HKD | 15.72 | 15.88 | 15.6 | 15.64 | 15.64 | -0.44 (-2.74%) | 611,000 |
1 Aug 2019 | HKD | 16.06 | 16.22 | 15.9 | 16.08 | 16.08 | -0.1 (-0.62%) | 518,000 |
31 Jul 2019 | HKD | 16.16 | 16.4 | 16.1 | 16.18 | 16.18 | -0.16 (-0.98%) | 265,000 |
30 Jul 2019 | HKD | 16.4 | 16.44 | 16.08 | 16.34 | 16.34 | -0.12 (-0.73%) | 726,844 |
29 Jul 2019 | HKD | 16.58 | 16.62 | 16.34 | 16.46 | 16.46 | -0.12 (-0.72%) | 320,943 |
26 Jul 2019 | HKD | 16.64 | 16.72 | 16.4 | 16.58 | 16.58 | -0.16 (-0.96%) | 519,000 |
25 Jul 2019 | HKD | 16.8 | 16.84 | 16.56 | 16.74 | 16.74 | -0.06 (-0.36%) | 408,000 |
24 Jul 2019 | HKD | 17.1 | 17.1 | 16.78 | 16.8 | 16.8 | -0.16 (-0.94%) | 253,000 |
23 Jul 2019 | HKD | 16.96 | 17.14 | 16.88 | 16.96 | 16.96 | -0.1 (-0.59%) | 303,000 |