Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 16.56 | 17 | 16.56 | 16.96 | 16.96 | +0.42 (+2.54%) | 2,364,000 |
15 Mar 2019 | HKD | 16.1 | 16.54 | 16.1 | 16.54 | 16.54 | +0.46 (+2.86%) | 1,241,311 |
14 Mar 2019 | HKD | 15.98 | 16.48 | 15.86 | 16.08 | 16.08 | +0.34 (+2.16%) | 1,209,000 |
13 Mar 2019 | HKD | 15.4 | 15.82 | 15.4 | 15.74 | 15.74 | +0.36 (+2.34%) | 1,009,000 |
12 Mar 2019 | HKD | 15.28 | 15.54 | 15.22 | 15.38 | 15.38 | +0.2 (+1.32%) | 310,000 |
11 Mar 2019 | HKD | 15.18 | 15.18 | 14.86 | 15.18 | 15.18 | -0.04 (-0.26%) | 395,900 |
8 Mar 2019 | HKD | 15.24 | 15.44 | 15.12 | 15.22 | 15.22 | -0.14 (-0.91%) | 242,000 |
7 Mar 2019 | HKD | 15.48 | 15.6 | 15.34 | 15.36 | 15.36 | -0.12 (-0.78%) | 232,410 |
6 Mar 2019 | HKD | 15.38 | 15.54 | 15.32 | 15.48 | 15.48 | +0.02 (+0.13%) | 283,000 |
5 Mar 2019 | HKD | 15.18 | 15.5 | 15.18 | 15.46 | 15.46 | +0.16 (+1.05%) | 278,100 |
4 Mar 2019 | HKD | 15.26 | 15.5 | 15.1 | 15.3 | 15.3 | +0.06 (+0.39%) | 541,000 |
1 Mar 2019 | HKD | 15.14 | 15.3 | 15.08 | 15.24 | 15.24 | +0.22 (+1.46%) | 396,000 |
28 Feb 2019 | HKD | 15.1 | 15.2 | 15 | 15.02 | 15.02 | -0.08 (-0.53%) | 242,000 |
27 Feb 2019 | HKD | 15.3 | 15.3 | 15.06 | 15.1 | 15.1 | -0.18 (-1.18%) | 146,000 |
26 Feb 2019 | HKD | 15.34 | 15.44 | 15.1 | 15.28 | 15.28 | -0.04 (-0.26%) | 507,000 |
25 Feb 2019 | HKD | 15.5 | 15.6 | 15.16 | 15.32 | 15.32 | -0.08 (-0.52%) | 609,000 |
22 Feb 2019 | HKD | 15.48 | 15.48 | 15.28 | 15.4 | 15.4 | -0.06 (-0.39%) | 286,000 |
21 Feb 2019 | HKD | 15.46 | 15.56 | 15.36 | 15.46 | 15.46 | 0.0 (0.0%) | 313,000 |
20 Feb 2019 | HKD | 15.28 | 15.56 | 15.24 | 15.46 | 15.46 | +0.2 (+1.31%) | 554,000 |
19 Feb 2019 | HKD | 15.26 | 15.4 | 15.18 | 15.26 | 15.26 | +0.12 (+0.79%) | 340,844 |
18 Feb 2019 | HKD | 15 | 15.2 | 14.94 | 15.14 | 15.14 | +0.24 (+1.61%) | 201,000 |
15 Feb 2019 | HKD | 15.14 | 15.14 | 14.78 | 14.9 | 14.9 | -0.24 (-1.59%) | 353,000 |
14 Feb 2019 | HKD | 15.3 | 15.36 | 15.12 | 15.14 | 15.14 | -0.14 (-0.92%) | 222,000 |
13 Feb 2019 | HKD | 15.02 | 15.5 | 15.02 | 15.28 | 15.28 | +0.28 (+1.87%) | 620,000 |
12 Feb 2019 | HKD | 14.78 | 15.1 | 14.78 | 15 | 15 | +0.66 (+4.60%) | 1,511,000 |
11 Feb 2019 | HKD | 14.12 | 14.36 | 14.12 | 14.34 | 14.34 | +0.24 (+1.70%) | 265,000 |
8 Feb 2019 | HKD | 14.04 | 14.2 | 13.98 | 14.1 | 14.1 | +0.04 (+0.28%) | 216,000 |
7 Feb 2019 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |