Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 18.04 | 18.04 | 17.4 | 17.42 | 17.42 | -0.4 (-2.24%) | 543,796 |
5 Jul 2019 | HKD | 17.26 | 17.88 | 17.26 | 17.82 | 17.82 | +0.54 (+3.13%) | 744,616 |
4 Jul 2019 | HKD | 17 | 17.3 | 17 | 17.28 | 17.28 | +0.28 (+1.65%) | 201,500 |
3 Jul 2019 | HKD | 17.04 | 17.16 | 16.88 | 17 | 17 | -0.02 (-0.12%) | 619,500 |
2 Jul 2019 | HKD | 17.08 | 17.1 | 16.8 | 17.02 | 17.02 | +0.34 (+2.04%) | 1,338,235 |
1 Jul 2019 | HKD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 16.9 | 16.98 | 16.62 | 16.68 | 16.68 | -0.36 (-2.11%) | 248,450 |
27 Jun 2019 | HKD | 16.6 | 17.1 | 16.6 | 17.04 | 17.04 | +0.34 (+2.04%) | 706,283 |
26 Jun 2019 | HKD | 16.68 | 16.98 | 16.58 | 16.7 | 16.7 | 0.0 (0.0%) | 264,150 |
25 Jun 2019 | HKD | 16.42 | 16.8 | 16.42 | 16.7 | 16.7 | +0.28 (+1.71%) | 503,500 |
24 Jun 2019 | HKD | 16.24 | 16.68 | 16.24 | 16.42 | 16.42 | +0.16 (+0.98%) | 362,000 |
21 Jun 2019 | HKD | 16 | 16.26 | 15.9 | 16.26 | 16.26 | +0.24 (+1.50%) | 882,115 |
20 Jun 2019 | HKD | 16.06 | 16.24 | 15.9 | 16.02 | 16.02 | +0.02 (+0.13%) | 437,500 |
19 Jun 2019 | HKD | 15.68 | 16.08 | 15.64 | 16 | 16 | +0.56 (+3.63%) | 593,554 |
18 Jun 2019 | HKD | 15.58 | 15.58 | 15.26 | 15.44 | 15.44 | -0.24 (-1.53%) | 309,000 |
17 Jun 2019 | HKD | 15.72 | 15.9 | 15.48 | 15.68 | 15.68 | -0.16 (-1.01%) | 310,594 |
14 Jun 2019 | HKD | 15.88 | 16 | 15.32 | 15.84 | 15.84 | +0.02 (+0.13%) | 380,975 |
13 Jun 2019 | HKD | 16 | 16 | 15.6 | 15.82 | 15.82 | -0.1 (-0.63%) | 236,758 |
12 Jun 2019 | HKD | 16.1 | 16.1 | 15.76 | 15.92 | 15.92 | -0.3 (-1.85%) | 503,860 |
11 Jun 2019 | HKD | 15.96 | 16.28 | 15.82 | 16.22 | 16.22 | +0.34 (+2.14%) | 934,120 |
10 Jun 2019 | HKD | 15.82 | 15.9 | 15.3 | 15.88 | 15.88 | +0.46 (+2.98%) | 795,925 |
7 Jun 2019 | HKD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 15.1 | 15.6 | 15.02 | 15.42 | 15.42 | +0.3 (+1.98%) | 749,425 |
5 Jun 2019 | HKD | 14.76 | 15.14 | 14.64 | 15.12 | 15.12 | +0.58 (+3.99%) | 626,040 |
4 Jun 2019 | HKD | 15 | 15 | 14.52 | 14.54 | 14.54 | -0.56 (-3.71%) | 636,763 |
3 Jun 2019 | HKD | 14.98 | 15.12 | 14.9 | 15.1 | 15.1 | +0.2 (+1.34%) | 689,000 |
31 May 2019 | HKD | 15 | 15.1 | 14.86 | 14.9 | 14.9 | -0.26 (-1.72%) | 913,515 |
30 May 2019 | HKD | 15.38 | 16.28 | 14.84 | 15.16 | 15.16 | +0.22 (+1.47%) | 857,500 |
29 May 2019 | HKD | 15.1 | 15.1 | 14.78 | 14.94 | 14.94 | -0.08 (-0.53%) | 599,000 |
28 May 2019 | HKD | 15.22 | 15.24 | 14.92 | 15.02 | 15.02 | -0.12 (-0.79%) | 461,204 |