Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 17.06 | 17.28 | 16.98 | 17.06 | 17.06 | -0.1 (-0.58%) | 554,000 |
19 Jul 2019 | HKD | 17.4 | 17.44 | 17.1 | 17.16 | 17.16 | -0.16 (-0.92%) | 402,000 |
18 Jul 2019 | HKD | 17.46 | 17.5 | 17.3 | 17.32 | 17.32 | -0.18 (-1.03%) | 266,000 |
17 Jul 2019 | HKD | 17.18 | 17.5 | 17.14 | 17.5 | 17.5 | +0.32 (+1.86%) | 632,000 |
16 Jul 2019 | HKD | 17.1 | 17.26 | 17.1 | 17.18 | 17.18 | -0.06 (-0.35%) | 227,000 |
15 Jul 2019 | HKD | 17.14 | 17.32 | 17.06 | 17.24 | 17.24 | -0.06 (-0.35%) | 260,000 |
12 Jul 2019 | HKD | 17.5 | 17.5 | 17.1 | 17.3 | 17.3 | +0.06 (+0.35%) | 518,000 |
11 Jul 2019 | HKD | 16.98 | 17.3 | 16.98 | 17.24 | 17.24 | +0.26 (+1.53%) | 478,000 |
10 Jul 2019 | HKD | 16.7 | 17.06 | 16.7 | 16.98 | 16.98 | +0.32 (+1.92%) | 262,000 |
9 Jul 2019 | HKD | 16.9 | 16.9 | 16.66 | 16.66 | 16.66 | -0.2 (-1.19%) | 279,000 |
8 Jul 2019 | HKD | 17.1 | 17.1 | 16.68 | 16.86 | 16.86 | -0.28 (-1.63%) | 239,100 |
5 Jul 2019 | HKD | 16.88 | 17.16 | 16.82 | 17.14 | 17.14 | +0.32 (+1.90%) | 145,000 |
4 Jul 2019 | HKD | 16.96 | 17.08 | 16.74 | 16.82 | 16.82 | +0.02 (+0.12%) | 305,900 |
3 Jul 2019 | HKD | 16.58 | 16.88 | 16.54 | 16.8 | 16.8 | +0.22 (+1.33%) | 379,000 |
2 Jul 2019 | HKD | 16.22 | 16.58 | 16.22 | 16.58 | 16.58 | +0.46 (+2.85%) | 571,000 |
1 Jul 2019 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 16.16 | 16.16 | 15.98 | 16.12 | 16.12 | -0.04 (-0.25%) | 298,000 |
27 Jun 2019 | HKD | 15.98 | 16.16 | 15.98 | 16.16 | 16.16 | +0.12 (+0.75%) | 223,000 |
26 Jun 2019 | HKD | 15.88 | 16.04 | 15.84 | 16.04 | 16.04 | +0.2 (+1.26%) | 195,000 |
25 Jun 2019 | HKD | 16.1 | 16.2 | 15.74 | 15.84 | 15.84 | -0.2 (-1.25%) | 334,000 |
24 Jun 2019 | HKD | 16 | 16.18 | 15.82 | 16.04 | 16.04 | +0.04 (+0.25%) | 374,000 |
21 Jun 2019 | HKD | 15.98 | 16.04 | 15.86 | 16 | 16 | +0.02 (+0.13%) | 352,597 |
20 Jun 2019 | HKD | 15.98 | 16.08 | 15.96 | 15.98 | 15.98 | +0.1 (+0.63%) | 391,000 |
19 Jun 2019 | HKD | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | +0.24 (+1.53%) | 213,000 |
18 Jun 2019 | HKD | 15.84 | 15.84 | 15.6 | 15.64 | 15.64 | +0.04 (+0.26%) | 74,000 |
17 Jun 2019 | HKD | 15.84 | 15.88 | 15.6 | 15.6 | 15.6 | -0.24 (-1.52%) | 212,950 |
14 Jun 2019 | HKD | 16.04 | 16.06 | 15.78 | 15.84 | 15.84 | -0.16 (-1%) | 126,000 |
13 Jun 2019 | HKD | 15.96 | 16.04 | 15.68 | 16 | 16 | +0.16 (+1.01%) | 266,000 |
12 Jun 2019 | HKD | 16.3 | 16.3 | 15.82 | 15.84 | 15.84 | -0.42 (-2.58%) | 178,000 |
11 Jun 2019 | HKD | 16.08 | 16.34 | 16.08 | 16.26 | 16.26 | +0.14 (+0.87%) | 243,000 |