Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 20 | 20.55 | 19.94 | 20.2 | 10.3061 | -0.25 (-1.22%) | 2,637,750 |
1 Mar 2019 | HKD | 21 | 21 | 20.3 | 20.45 | 10.4337 | -0.7 (-3.31%) | 2,385,250 |
28 Feb 2019 | HKD | 21.3 | 21.4 | 20.95 | 21.15 | 10.7908 | -0.35 (-1.63%) | 1,670,750 |
27 Feb 2019 | HKD | 21.6 | 21.8 | 21.3 | 21.5 | 10.9694 | -0.1 (-0.46%) | 646,500 |
26 Feb 2019 | HKD | 22 | 22.55 | 21.4 | 21.6 | 11.0204 | -0.45 (-2.04%) | 1,108,500 |
25 Feb 2019 | HKD | 21.75 | 22.8 | 21.75 | 22.05 | 11.25 | -0.3 (-1.34%) | 1,634,500 |
22 Feb 2019 | HKD | 21.65 | 22.5 | 20.95 | 22.35 | 11.403 | +0.2 (+0.90%) | 3,003,672 |
21 Feb 2019 | HKD | 22.8 | 22.8 | 21.6 | 22.15 | 11.301 | +0.2 (+0.91%) | 1,786,750 |
20 Feb 2019 | HKD | 22.4 | 23 | 21.95 | 21.95 | 11.199 | +0.15 (+0.69%) | 2,963,750 |
19 Feb 2019 | HKD | 20.65 | 22 | 20.65 | 21.8 | 11.1224 | +1.2 (+5.83%) | 2,743,000 |
18 Feb 2019 | HKD | 20.7 | 20.9 | 20.3 | 20.6 | 10.5102 | +0.25 (+1.23%) | 2,280,000 |
15 Feb 2019 | HKD | 20.1 | 20.8 | 20 | 20.35 | 10.3826 | +0.35 (+1.75%) | 1,235,000 |
14 Feb 2019 | HKD | 20.35 | 20.45 | 20 | 20 | 10.2041 | -0.35 (-1.72%) | 899,000 |
13 Feb 2019 | HKD | 20.6 | 20.65 | 20.3 | 20.35 | 10.3826 | -0.2 (-0.97%) | 1,224,000 |
12 Feb 2019 | HKD | 20.35 | 20.7 | 20.3 | 20.55 | 10.4847 | -0.05 (-0.24%) | 784,750 |
11 Feb 2019 | HKD | 20.55 | 20.7 | 20.1 | 20.6 | 10.5102 | -0.05 (-0.24%) | 1,438,560 |
8 Feb 2019 | HKD | 20.7 | 20.75 | 20.35 | 20.65 | 10.5357 | +0.05 (+0.24%) | 226,000 |
7 Feb 2019 | HKD | 20.6 | 20.6 | 20.6 | 20.6 | 10.5102 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 20.6 | 20.6 | 20.6 | 20.6 | 10.5102 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 20.6 | 20.6 | 20.6 | 20.6 | 10.5102 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 20.5 | 20.8 | 20.1 | 20.6 | 10.5102 | -0.15 (-0.72%) | 111,250 |
1 Feb 2019 | HKD | 20.7 | 20.8 | 20 | 20.75 | 10.5867 | +0.2 (+0.97%) | 708,250 |
31 Jan 2019 | HKD | 20.65 | 21.1 | 19.9 | 20.55 | 10.4847 | +0.3 (+1.48%) | 886,000 |
30 Jan 2019 | HKD | 20.45 | 20.65 | 19.8 | 20.25 | 10.3316 | +0.05 (+0.25%) | 1,673,000 |
29 Jan 2019 | HKD | 19.86 | 20.5 | 19.6 | 20.2 | 10.3061 | +0.42 (+2.12%) | 2,609,750 |
28 Jan 2019 | HKD | 19.9 | 20.2 | 19.6 | 19.78 | 10.0918 | +0.46 (+2.38%) | 1,668,000 |
25 Jan 2019 | HKD | 19.3 | 19.38 | 19.14 | 19.32 | 9.8571 | +0.02 (+0.10%) | 1,557,600 |
24 Jan 2019 | HKD | 19.42 | 19.42 | 19.12 | 19.3 | 9.8469 | -0.14 (-0.72%) | 1,369,500 |
23 Jan 2019 | HKD | 19.44 | 19.5 | 19.18 | 19.44 | 9.9184 | +0.04 (+0.21%) | 1,497,000 |
22 Jan 2019 | HKD | 19.1 | 19.46 | 19.02 | 19.4 | 9.8979 | 0.0 (0.0%) | 2,142,000 |