Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | HKD | 14.46 | 14.56 | 14.36 | 14.42 | 14.42 | -0.14 (-0.96%) | 44,000 |
20 Mar 2019 | HKD | 14.4 | 14.58 | 14.4 | 14.56 | 14.56 | -0.06 (-0.41%) | 10,000 |
19 Mar 2019 | HKD | 14.46 | 14.68 | 14.46 | 14.62 | 14.62 | +0.16 (+1.11%) | 139,000 |
18 Mar 2019 | HKD | 14.34 | 14.5 | 14.34 | 14.46 | 14.46 | +0.04 (+0.28%) | 70,000 |
15 Mar 2019 | HKD | 14.32 | 14.42 | 14.32 | 14.42 | 14.42 | +0.1 (+0.70%) | 6,000 |
14 Mar 2019 | HKD | 14.46 | 14.46 | 14.32 | 14.32 | 14.32 | -0.04 (-0.28%) | 49,210 |
13 Mar 2019 | HKD | 14.28 | 14.38 | 14.28 | 14.36 | 14.36 | 0.0 (0.0%) | 43,175 |
12 Mar 2019 | HKD | 14.4 | 14.4 | 14.2 | 14.36 | 14.36 | +0.16 (+1.13%) | 62,000 |
11 Mar 2019 | HKD | 14.2 | 14.22 | 14.1 | 14.2 | 14.2 | -0.06 (-0.42%) | 42,000 |
8 Mar 2019 | HKD | 14.26 | 14.3 | 14.24 | 14.26 | 14.26 | -0.02 (-0.14%) | 38,000 |
7 Mar 2019 | HKD | 14.4 | 14.4 | 14.28 | 14.28 | 14.28 | -0.16 (-1.11%) | 31,064 |
6 Mar 2019 | HKD | 14.62 | 14.62 | 14.4 | 14.44 | 14.44 | -0.06 (-0.41%) | 61,393 |
5 Mar 2019 | HKD | 14.38 | 14.5 | 14.34 | 14.5 | 14.5 | +0.12 (+0.83%) | 116,661 |
4 Mar 2019 | HKD | 14.34 | 14.6 | 14.26 | 14.38 | 14.38 | +0.12 (+0.84%) | 270,500 |
1 Mar 2019 | HKD | 14.3 | 14.3 | 14.14 | 14.26 | 14.26 | -0.04 (-0.28%) | 251,200 |
28 Feb 2019 | HKD | 14.3 | 14.38 | 14.26 | 14.3 | 14.3 | +0.1 (+0.70%) | 194,000 |
27 Feb 2019 | HKD | 14.46 | 14.46 | 14.2 | 14.2 | 14.2 | -0.02 (-0.14%) | 111,024 |
26 Feb 2019 | HKD | 14.3 | 14.3 | 14.2 | 14.22 | 14.22 | -0.08 (-0.56%) | 107,232 |
25 Feb 2019 | HKD | 14.28 | 14.42 | 14.22 | 14.3 | 14.3 | +0.04 (+0.28%) | 213,500 |
22 Feb 2019 | HKD | 14.42 | 14.42 | 14.24 | 14.26 | 14.26 | -0.16 (-1.11%) | 104,500 |
21 Feb 2019 | HKD | 14.26 | 14.48 | 14.26 | 14.42 | 14.42 | +0.18 (+1.26%) | 263,000 |
20 Feb 2019 | HKD | 14.28 | 14.3 | 14.14 | 14.24 | 14.24 | +0.12 (+0.85%) | 221,000 |
19 Feb 2019 | HKD | 13.96 | 14.28 | 13.86 | 14.12 | 14.12 | +0.4 (+2.92%) | 365,147 |
18 Feb 2019 | HKD | 13.56 | 13.78 | 13.56 | 13.72 | 13.72 | +0.2 (+1.48%) | 333,100 |
15 Feb 2019 | HKD | 13.56 | 13.6 | 13.42 | 13.52 | 13.52 | -0.04 (-0.29%) | 74,000 |
14 Feb 2019 | HKD | 13.66 | 13.66 | 13.44 | 13.56 | 13.56 | -0.04 (-0.29%) | 143,000 |
13 Feb 2019 | HKD | 13.6 | 13.7 | 13.52 | 13.6 | 13.6 | +0.04 (+0.29%) | 130,000 |
12 Feb 2019 | HKD | 13.4 | 13.62 | 13.38 | 13.56 | 13.56 | 0.0 (0.0%) | 196,000 |
11 Feb 2019 | HKD | 13.62 | 13.62 | 13.4 | 13.56 | 13.56 | -0.06 (-0.44%) | 172,000 |
8 Feb 2019 | HKD | 13.58 | 13.62 | 13.56 | 13.62 | 13.62 | +0.04 (+0.29%) | 19,000 |