Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | HKD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 14.66 | 14.84 | 14.58 | 14.78 | 14.78 | 0.0 (0.0%) | 83,000 |
29 Apr 2019 | HKD | 14.76 | 14.78 | 14.76 | 14.78 | 14.78 | 0.0 (0.0%) | 9,400 |
26 Apr 2019 | HKD | 14.74 | 14.78 | 14.64 | 14.78 | 14.78 | +0.02 (+0.14%) | 93,000 |
25 Apr 2019 | HKD | 14.68 | 14.78 | 14.66 | 14.76 | 14.76 | -0.02 (-0.14%) | 14,000 |
24 Apr 2019 | HKD | 14.7 | 14.84 | 14.64 | 14.78 | 14.78 | +0.06 (+0.41%) | 17,000 |
23 Apr 2019 | HKD | 14.78 | 14.8 | 14.72 | 14.72 | 14.72 | -0.06 (-0.41%) | 27,000 |
22 Apr 2019 | HKD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 14.78 | 14.8 | 14.64 | 14.78 | 14.78 | 0.0 (0.0%) | 25,000 |
17 Apr 2019 | HKD | 14.84 | 14.9 | 14.74 | 14.78 | 14.78 | -0.06 (-0.40%) | 54,000 |
16 Apr 2019 | HKD | 14.84 | 14.84 | 14.76 | 14.84 | 14.84 | +0.1 (+0.68%) | 38,000 |
15 Apr 2019 | HKD | 14.8 | 14.82 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 106,030 |
12 Apr 2019 | HKD | 14.62 | 14.76 | 14.6 | 14.74 | 14.74 | +0.06 (+0.41%) | 59,400 |
11 Apr 2019 | HKD | 14.7 | 14.8 | 14.68 | 14.68 | 14.68 | -0.08 (-0.54%) | 26,116 |
10 Apr 2019 | HKD | 14.62 | 14.8 | 14.62 | 14.76 | 14.76 | 0.0 (0.0%) | 79,000 |
9 Apr 2019 | HKD | 14.8 | 14.8 | 14.66 | 14.76 | 14.76 | 0.0 (0.0%) | 39,150 |
8 Apr 2019 | HKD | 14.6 | 14.8 | 14.6 | 14.76 | 14.76 | +0.14 (+0.96%) | 20,139 |
5 Apr 2019 | HKD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 14.54 | 14.68 | 14.54 | 14.62 | 14.62 | +0.14 (+0.97%) | 78,000 |
3 Apr 2019 | HKD | 14.48 | 14.68 | 14.46 | 14.48 | 14.48 | +0.04 (+0.28%) | 88,700 |
2 Apr 2019 | HKD | 14.5 | 14.5 | 14.36 | 14.44 | 14.44 | -0.06 (-0.41%) | 22,000 |
1 Apr 2019 | HKD | 14.52 | 14.52 | 14.42 | 14.5 | 14.5 | -0.02 (-0.14%) | 101,950 |
29 Mar 2019 | HKD | 14.5 | 14.54 | 14.46 | 14.52 | 14.52 | -0.08 (-0.55%) | 59,000 |
28 Mar 2019 | HKD | 14.54 | 14.6 | 14.52 | 14.6 | 14.6 | +0.1 (+0.69%) | 23,000 |
27 Mar 2019 | HKD | 14.42 | 14.58 | 14.42 | 14.5 | 14.5 | 0.0 (0.0%) | 73,845 |
26 Mar 2019 | HKD | 14.44 | 14.52 | 14.44 | 14.5 | 14.5 | +0.02 (+0.14%) | 10,104 |
25 Mar 2019 | HKD | 14.52 | 14.52 | 14.32 | 14.48 | 14.48 | -0.06 (-0.41%) | 67,808 |
22 Mar 2019 | HKD | 14.58 | 14.58 | 14.4 | 14.54 | 14.54 | +0.12 (+0.83%) | 20,000 |
21 Mar 2019 | HKD | 14.46 | 14.56 | 14.36 | 14.42 | 14.42 | -0.14 (-0.96%) | 44,000 |