Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 14.12 | 14.12 | 14 | 14.06 | 14.06 | -0.08 (-0.57%) | 219,000 |
1 Feb 2019 | HKD | 14.2 | 14.32 | 14.1 | 14.14 | 14.14 | -0.06 (-0.42%) | 119,000 |
31 Jan 2019 | HKD | 14.22 | 14.34 | 14.08 | 14.2 | 14.2 | +0.16 (+1.14%) | 473,000 |
30 Jan 2019 | HKD | 13.84 | 14.16 | 13.82 | 14.04 | 14.04 | +0.16 (+1.15%) | 484,000 |
29 Jan 2019 | HKD | 13.98 | 14 | 13.84 | 13.88 | 13.88 | -0.12 (-0.86%) | 130,000 |
28 Jan 2019 | HKD | 14.02 | 14.02 | 13.86 | 14 | 14 | +0.1 (+0.72%) | 207,000 |
25 Jan 2019 | HKD | 13.86 | 13.9 | 13.84 | 13.9 | 13.9 | +0.06 (+0.43%) | 290,000 |
24 Jan 2019 | HKD | 13.82 | 13.94 | 13.8 | 13.84 | 13.84 | -0.06 (-0.43%) | 348,000 |
23 Jan 2019 | HKD | 13.84 | 13.92 | 13.82 | 13.9 | 13.9 | +0.02 (+0.14%) | 688,000 |
22 Jan 2019 | HKD | 13.82 | 13.94 | 13.8 | 13.88 | 13.88 | -0.04 (-0.29%) | 91,000 |
21 Jan 2019 | HKD | 13.88 | 13.94 | 13.82 | 13.92 | 13.92 | +0.06 (+0.43%) | 66,000 |
18 Jan 2019 | HKD | 13.86 | 13.94 | 13.86 | 13.86 | 13.86 | +0.04 (+0.29%) | 84,000 |
17 Jan 2019 | HKD | 14.04 | 14.04 | 13.82 | 13.82 | 13.82 | -0.1 (-0.72%) | 175,800 |
16 Jan 2019 | HKD | 13.9 | 14.06 | 13.86 | 13.92 | 13.92 | 0.0 (0.0%) | 209,134 |
15 Jan 2019 | HKD | 13.86 | 13.96 | 13.76 | 13.92 | 13.92 | +0.14 (+1.02%) | 169,000 |
14 Jan 2019 | HKD | 13.8 | 13.84 | 13.76 | 13.78 | 13.78 | -0.1 (-0.72%) | 133,000 |
11 Jan 2019 | HKD | 13.92 | 13.94 | 13.82 | 13.88 | 13.88 | -0.06 (-0.43%) | 229,000 |
10 Jan 2019 | HKD | 13.8 | 13.94 | 13.72 | 13.94 | 13.94 | +0.22 (+1.60%) | 232,000 |
9 Jan 2019 | HKD | 13.76 | 13.96 | 13.72 | 13.72 | 13.72 | +0.2 (+1.48%) | 251,000 |
8 Jan 2019 | HKD | 13.62 | 13.62 | 13.5 | 13.52 | 13.52 | -0.14 (-1.02%) | 108,408 |
7 Jan 2019 | HKD | 13.6 | 13.76 | 13.54 | 13.66 | 13.66 | +0.18 (+1.34%) | 101,000 |
4 Jan 2019 | HKD | 13.48 | 13.62 | 13.42 | 13.48 | 13.48 | -0.04 (-0.30%) | 147,000 |
3 Jan 2019 | HKD | 13.62 | 13.68 | 13.42 | 13.52 | 13.52 | -0.18 (-1.31%) | 241,160 |
2 Jan 2019 | HKD | 13.96 | 13.96 | 13.62 | 13.7 | 13.7 | -0.26 (-1.86%) | 92,000 |
1 Jan 2019 | HKD | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 14 | 14.06 | 13.88 | 13.96 | 13.96 | +0.02 (+0.14%) | 178,000 |
28 Dec 2018 | HKD | 14.04 | 14.04 | 13.9 | 13.94 | 13.94 | 0.0 (0.0%) | 238,752 |
27 Dec 2018 | HKD | 13.56 | 14 | 13.54 | 13.94 | 13.94 | +0.54 (+4.03%) | 289,740 |
24 Dec 2018 | HKD | 13.48 | 13.56 | 13.4 | 13.4 | 13.4 | -0.16 (-1.18%) | 74,000 |
21 Dec 2018 | HKD | 13.72 | 13.76 | 13.46 | 13.56 | 13.56 | -0.22 (-1.60%) | 724,000 |