Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 13.98 | 14.06 | 13.84 | 13.9 | 13.9 | -0.18 (-1.28%) | 4,216,500 |
8 Nov 2019 | HKD | 14 | 14.14 | 13.96 | 14.08 | 14.08 | +0.02 (+0.14%) | 2,498,729 |
7 Nov 2019 | HKD | 14 | 14.12 | 13.86 | 14.06 | 14.06 | +0.08 (+0.57%) | 4,475,714 |
6 Nov 2019 | HKD | 14 | 14.06 | 13.88 | 13.98 | 13.98 | -0.04 (-0.29%) | 3,708,600 |
5 Nov 2019 | HKD | 14.1 | 14.18 | 14.02 | 14.02 | 14.02 | -0.08 (-0.57%) | 1,278,163 |
4 Nov 2019 | HKD | 14.1 | 14.26 | 14.02 | 14.1 | 14.1 | 0.0 (0.0%) | 1,317,581 |
1 Nov 2019 | HKD | 14.32 | 14.32 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 2,889,000 |
31 Oct 2019 | HKD | 14.1 | 14.2 | 13.98 | 14 | 14 | -0.1 (-0.71%) | 6,107,500 |
30 Oct 2019 | HKD | 14.04 | 14.2 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 4,510,000 |
29 Oct 2019 | HKD | 13.84 | 14.06 | 13.84 | 14 | 14 | +0.06 (+0.43%) | 5,372,120 |
28 Oct 2019 | HKD | 14.18 | 14.24 | 13.94 | 13.94 | 13.94 | -0.24 (-1.69%) | 5,055,000 |
25 Oct 2019 | HKD | 14.82 | 14.82 | 13.84 | 14.18 | 14.18 | -0.64 (-4.32%) | 9,496,000 |
24 Oct 2019 | HKD | 14.84 | 14.94 | 14.7 | 14.82 | 14.82 | -0.12 (-0.80%) | 2,907,550 |
23 Oct 2019 | HKD | 14.9 | 14.94 | 14.76 | 14.94 | 14.94 | -0.02 (-0.13%) | 465,103 |
22 Oct 2019 | HKD | 15.04 | 15.04 | 14.76 | 14.96 | 14.96 | -0.06 (-0.40%) | 969,500 |
21 Oct 2019 | HKD | 15.02 | 15.04 | 14.92 | 15.02 | 15.02 | -0.02 (-0.13%) | 559,000 |
18 Oct 2019 | HKD | 15.14 | 15.18 | 14.96 | 15.04 | 15.04 | +0.02 (+0.13%) | 379,807 |
17 Oct 2019 | HKD | 14.86 | 15.14 | 14.86 | 15.02 | 15.02 | 0.0 (0.0%) | 1,189,500 |
16 Oct 2019 | HKD | 14.94 | 15.12 | 14.76 | 15.02 | 15.02 | +0.02 (+0.13%) | 967,031 |
15 Oct 2019 | HKD | 14.92 | 15.32 | 14.88 | 15 | 15 | +0.04 (+0.27%) | 3,890,606 |
14 Oct 2019 | HKD | 14.76 | 15.04 | 14.68 | 14.96 | 14.96 | +0.18 (+1.22%) | 1,833,490 |
11 Oct 2019 | HKD | 14.88 | 14.96 | 14.7 | 14.78 | 14.78 | -0.08 (-0.54%) | 1,710,177 |
10 Oct 2019 | HKD | 14.44 | 14.94 | 14.38 | 14.86 | 14.86 | +0.48 (+3.34%) | 3,353,057 |
9 Oct 2019 | HKD | 14.64 | 14.72 | 14.38 | 14.38 | 14.38 | -0.26 (-1.78%) | 719,941 |
8 Oct 2019 | HKD | 14.74 | 14.74 | 14.48 | 14.64 | 14.64 | -0.04 (-0.27%) | 1,493,000 |
7 Oct 2019 | HKD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 14.6 | 14.88 | 14.4 | 14.68 | 14.68 | +0.16 (+1.10%) | 805,157 |
3 Oct 2019 | HKD | 14.56 | 14.56 | 14.44 | 14.52 | 14.52 | -0.04 (-0.27%) | 1,417,500 |
2 Oct 2019 | HKD | 14.46 | 14.58 | 14.36 | 14.56 | 14.56 | +0.12 (+0.83%) | 1,153,000 |
1 Oct 2019 | HKD | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.0 (0.0%) | 0 |