Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 17.86 | 17.86 | 17.36 | 17.48 | 8.9184 | -0.42 (-2.35%) | 2,707,000 |
12 Apr 2019 | HKD | 18.6 | 18.68 | 17.58 | 17.9 | 9.1326 | -0.84 (-4.48%) | 3,473,150 |
11 Apr 2019 | HKD | 19 | 19.06 | 18.68 | 18.74 | 9.5612 | -0.1 (-0.53%) | 1,084,250 |
10 Apr 2019 | HKD | 18.78 | 19.16 | 18.66 | 18.84 | 9.6122 | +0.22 (+1.18%) | 1,273,750 |
9 Apr 2019 | HKD | 18.62 | 18.84 | 18.52 | 18.62 | 9.5 | -0.08 (-0.43%) | 1,548,500 |
8 Apr 2019 | HKD | 18.62 | 18.88 | 18.46 | 18.7 | 9.5408 | +0.02 (+0.11%) | 1,241,750 |
5 Apr 2019 | HKD | 18.68 | 18.68 | 18.68 | 18.68 | 9.5306 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 18.7 | 18.84 | 18.5 | 18.68 | 9.5306 | +0.06 (+0.32%) | 1,352,250 |
3 Apr 2019 | HKD | 18.96 | 19 | 18.62 | 18.62 | 9.5 | -0.06 (-0.32%) | 1,866,000 |
2 Apr 2019 | HKD | 18.52 | 18.9 | 18.42 | 18.68 | 9.5306 | +0.28 (+1.52%) | 1,222,500 |
1 Apr 2019 | HKD | 18.82 | 18.94 | 18.32 | 18.4 | 9.3877 | -0.3 (-1.60%) | 3,011,750 |
29 Mar 2019 | HKD | 19.6 | 19.66 | 18.6 | 18.7 | 9.5408 | -0.96 (-4.88%) | 3,880,000 |
28 Mar 2019 | HKD | 20.3 | 20.3 | 19.64 | 19.66 | 10.0306 | -0.64 (-3.15%) | 1,792,000 |
27 Mar 2019 | HKD | 20.35 | 20.6 | 20 | 20.3 | 10.3571 | 0.0 (0.0%) | 1,061,750 |
26 Mar 2019 | HKD | 21.5 | 21.65 | 20.25 | 20.3 | 10.3571 | -0.85 (-4.02%) | 2,058,750 |
25 Mar 2019 | HKD | 21.3 | 21.55 | 21.1 | 21.15 | 10.7908 | -0.05 (-0.24%) | 1,538,500 |
22 Mar 2019 | HKD | 21.3 | 21.3 | 21 | 21.2 | 10.8163 | -0.05 (-0.24%) | 382,750 |
21 Mar 2019 | HKD | 20.9 | 21.45 | 20.9 | 21.25 | 10.8418 | +0.7 (+3.41%) | 1,824,000 |
20 Mar 2019 | HKD | 21.1 | 21.1 | 20.4 | 20.55 | 10.4847 | -0.45 (-2.14%) | 610,250 |
19 Mar 2019 | HKD | 21.4 | 21.6 | 20.9 | 21 | 10.7143 | -0.35 (-1.64%) | 585,000 |
18 Mar 2019 | HKD | 21.35 | 21.4 | 20.95 | 21.35 | 10.8928 | -0.15 (-0.70%) | 742,000 |
15 Mar 2019 | HKD | 20.8 | 21.5 | 20.5 | 21.5 | 10.9694 | +0.3 (+1.42%) | 1,122,000 |
14 Mar 2019 | HKD | 21.3 | 21.35 | 20.6 | 21.2 | 10.8163 | 0.0 (0.0%) | 678,250 |
13 Mar 2019 | HKD | 21.3 | 21.7 | 21.1 | 21.2 | 10.8163 | +0.15 (+0.71%) | 943,250 |
12 Mar 2019 | HKD | 21.1 | 21.45 | 20.95 | 21.05 | 10.7398 | -0.25 (-1.17%) | 924,750 |
11 Mar 2019 | HKD | 21 | 21.5 | 21 | 21.3 | 10.8673 | +0.15 (+0.71%) | 1,878,750 |
8 Mar 2019 | HKD | 20.95 | 21.45 | 20.5 | 21.15 | 10.7908 | +0.15 (+0.71%) | 2,254,250 |
7 Mar 2019 | HKD | 20.75 | 21.65 | 20.75 | 21 | 10.7143 | +0.25 (+1.20%) | 1,697,000 |
6 Mar 2019 | HKD | 20.25 | 20.95 | 20.25 | 20.75 | 10.5867 | +0.3 (+1.47%) | 1,018,750 |
5 Mar 2019 | HKD | 20.2 | 20.55 | 19.82 | 20.45 | 10.4337 | +0.25 (+1.24%) | 1,131,750 |