Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | HKD | 17.52 | 17.96 | 17.5 | 17.82 | 17.82 | +0.38 (+2.18%) | 247,000 |
26 Apr 2019 | HKD | 17.52 | 17.62 | 17.42 | 17.44 | 17.44 | -0.22 (-1.25%) | 373,420 |
25 Apr 2019 | HKD | 17.66 | 17.9 | 17.5 | 17.66 | 17.66 | -0.06 (-0.34%) | 470,000 |
24 Apr 2019 | HKD | 17.34 | 17.76 | 17.34 | 17.72 | 17.72 | +0.44 (+2.55%) | 483,000 |
23 Apr 2019 | HKD | 17.5 | 17.5 | 17.1 | 17.28 | 17.28 | -0.38 (-2.15%) | 729,355 |
22 Apr 2019 | HKD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 17.96 | 17.96 | 17.56 | 17.66 | 17.66 | -0.14 (-0.79%) | 421,915 |
17 Apr 2019 | HKD | 17.98 | 18 | 17.68 | 17.8 | 17.8 | -0.14 (-0.78%) | 459,000 |
16 Apr 2019 | HKD | 18.08 | 18.1 | 17.72 | 17.94 | 17.94 | -0.06 (-0.33%) | 516,000 |
15 Apr 2019 | HKD | 18 | 18.36 | 17.88 | 18 | 18 | +0.06 (+0.33%) | 577,000 |
12 Apr 2019 | HKD | 17.6 | 17.94 | 17.6 | 17.94 | 17.94 | +0.18 (+1.01%) | 297,454 |
11 Apr 2019 | HKD | 18.08 | 18.08 | 17.68 | 17.76 | 17.76 | -0.32 (-1.77%) | 620,000 |
10 Apr 2019 | HKD | 18 | 18.38 | 17.92 | 18.08 | 18.08 | +0.1 (+0.56%) | 692,000 |
9 Apr 2019 | HKD | 17.58 | 18.2 | 17.46 | 17.98 | 17.98 | +0.42 (+2.39%) | 1,087,370 |
8 Apr 2019 | HKD | 17.42 | 17.58 | 17.26 | 17.56 | 17.56 | +0.16 (+0.92%) | 914,000 |
5 Apr 2019 | HKD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 17.84 | 17.9 | 17.28 | 17.4 | 17.4 | -0.34 (-1.92%) | 1,051,000 |
3 Apr 2019 | HKD | 17.92 | 17.98 | 17.66 | 17.74 | 17.74 | -0.1 (-0.56%) | 955,398 |
2 Apr 2019 | HKD | 17.86 | 18.06 | 17.74 | 17.84 | 17.84 | -0.2 (-1.11%) | 468,000 |
1 Apr 2019 | HKD | 18.08 | 18.36 | 17.9 | 18.04 | 18.04 | +0.24 (+1.35%) | 638,000 |
29 Mar 2019 | HKD | 18.1 | 18.1 | 17.46 | 17.8 | 17.8 | -0.3 (-1.66%) | 1,350,000 |
28 Mar 2019 | HKD | 18.48 | 18.58 | 17.92 | 18.1 | 18.1 | -0.4 (-2.16%) | 786,000 |
27 Mar 2019 | HKD | 17.7 | 18.68 | 17.7 | 18.5 | 18.5 | +0.8 (+4.52%) | 1,201,000 |
26 Mar 2019 | HKD | 17.58 | 17.82 | 17.54 | 17.7 | 17.7 | +0.26 (+1.49%) | 590,000 |
25 Mar 2019 | HKD | 17.36 | 17.5 | 17.24 | 17.44 | 17.44 | -0.18 (-1.02%) | 609,000 |
22 Mar 2019 | HKD | 16.88 | 17.7 | 16.88 | 17.62 | 17.62 | +0.76 (+4.51%) | 1,853,420 |
21 Mar 2019 | HKD | 16.94 | 17.16 | 16.8 | 16.86 | 16.86 | -0.08 (-0.47%) | 1,082,000 |
20 Mar 2019 | HKD | 17 | 17.08 | 16.68 | 16.94 | 16.94 | -0.02 (-0.12%) | 2,443,000 |
19 Mar 2019 | HKD | 17.2 | 17.2 | 16.58 | 16.96 | 16.96 | 0.0 (0.0%) | 1,321,000 |