Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 16.98 | 16.98 | 16.6 | 16.8 | 8.5714 | -0.1 (-0.59%) | 1,098,750 |
24 May 2019 | HKD | 17.04 | 17.16 | 16.76 | 16.9 | 8.6224 | +0.16 (+0.96%) | 1,610,250 |
23 May 2019 | HKD | 17.04 | 17.04 | 16.72 | 16.74 | 8.5408 | -0.42 (-2.45%) | 506,250 |
22 May 2019 | HKD | 17.1 | 17.24 | 16.78 | 17.16 | 8.7551 | +0.24 (+1.42%) | 533,250 |
21 May 2019 | HKD | 16.52 | 17.1 | 16.52 | 16.92 | 8.6326 | -0.04 (-0.24%) | 1,302,750 |
20 May 2019 | HKD | 17.8 | 17.8 | 16.96 | 16.96 | 8.6531 | -0.88 (-4.93%) | 1,076,250 |
17 May 2019 | HKD | 17.78 | 18.2 | 17.6 | 17.84 | 9.102 | -0.18 (-1.00%) | 1,756,600 |
16 May 2019 | HKD | 18.18 | 18.28 | 17.52 | 18.02 | 9.1939 | -0.16 (-0.88%) | 1,606,500 |
15 May 2019 | HKD | 18.94 | 18.94 | 18.16 | 18.18 | 9.2755 | -0.76 (-4.01%) | 1,806,000 |
14 May 2019 | HKD | 18.88 | 19.14 | 18.78 | 18.94 | 9.6633 | +0.54 (+2.93%) | 3,666,250 |
13 May 2019 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 9.3877 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 18.36 | 18.84 | 18.02 | 18.4 | 9.3877 | +0.08 (+0.44%) | 2,200,750 |
9 May 2019 | HKD | 18.08 | 19.06 | 18 | 18.32 | 9.3469 | +0.04 (+0.22%) | 2,243,750 |
8 May 2019 | HKD | 17.66 | 18.34 | 17.32 | 18.28 | 9.3265 | +0.78 (+4.46%) | 3,156,250 |
7 May 2019 | HKD | 17.3 | 17.76 | 17.08 | 17.5 | 8.9286 | +0.26 (+1.51%) | 1,117,500 |
6 May 2019 | HKD | 16.8 | 17.6 | 16.8 | 17.24 | 8.7959 | +0.7 (+4.23%) | 2,157,250 |
3 May 2019 | HKD | 16.26 | 16.76 | 16.26 | 16.54 | 8.4388 | -0.06 (-0.36%) | 68,000 |
2 May 2019 | HKD | 16.4 | 16.6 | 16.28 | 16.6 | 8.4694 | -0.34 (-2.01%) | 747,250 |
1 May 2019 | HKD | 16.94 | 16.94 | 16.94 | 16.94 | 8.6428 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 17.22 | 17.22 | 16.8 | 16.94 | 8.6428 | -0.28 (-1.63%) | 576,000 |
29 Apr 2019 | HKD | 17.6 | 17.7 | 17.12 | 17.22 | 8.7857 | -0.3 (-1.71%) | 171,750 |
26 Apr 2019 | HKD | 17.4 | 17.64 | 17.12 | 17.52 | 8.9388 | +0.16 (+0.92%) | 1,026,500 |
25 Apr 2019 | HKD | 16.98 | 17.5 | 16.8 | 17.36 | 8.8571 | +0.56 (+3.33%) | 2,020,500 |
24 Apr 2019 | HKD | 16.78 | 17.02 | 16.66 | 16.8 | 8.5714 | +0.02 (+0.12%) | 1,024,500 |
23 Apr 2019 | HKD | 17.3 | 17.5 | 16.6 | 16.78 | 8.5612 | -0.56 (-3.23%) | 2,002,000 |
22 Apr 2019 | HKD | 17.34 | 17.34 | 17.34 | 17.34 | 8.8469 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 17.34 | 17.34 | 17.34 | 17.34 | 8.8469 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 17.2 | 17.44 | 17.06 | 17.34 | 8.8469 | +0.04 (+0.23%) | 783,000 |
17 Apr 2019 | HKD | 17.22 | 17.38 | 17.12 | 17.3 | 8.8265 | -0.18 (-1.03%) | 684,000 |
16 Apr 2019 | HKD | 17.5 | 17.64 | 17.24 | 17.48 | 8.9184 | 0.0 (0.0%) | 1,146,750 |