Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 14.86 | 15.22 | 14.68 | 15.14 | 15.14 | +0.32 (+2.16%) | 591,500 |
24 May 2019 | HKD | 15.04 | 15.04 | 14.6 | 14.82 | 14.82 | +0.08 (+0.54%) | 468,250 |
23 May 2019 | HKD | 14.8 | 14.88 | 14.3 | 14.74 | 14.74 | -0.16 (-1.07%) | 878,607 |
22 May 2019 | HKD | 15.1 | 15.1 | 14.8 | 14.9 | 14.9 | -0.16 (-1.06%) | 644,190 |
21 May 2019 | HKD | 14.8 | 15.06 | 14.78 | 15.06 | 15.06 | +0.16 (+1.07%) | 945,500 |
20 May 2019 | HKD | 15.26 | 15.26 | 14.72 | 14.9 | 14.9 | -0.44 (-2.87%) | 506,290 |
17 May 2019 | HKD | 16.4 | 16.4 | 15.22 | 15.34 | 15.34 | -0.74 (-4.60%) | 1,853,031 |
16 May 2019 | HKD | 16.28 | 16.4 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 506,387 |
15 May 2019 | HKD | 15.9 | 16.16 | 15.9 | 16.08 | 16.08 | +0.24 (+1.52%) | 861,419 |
14 May 2019 | HKD | 16.72 | 16.72 | 15.52 | 15.84 | 15.84 | -1 (-5.94%) | 1,217,303 |
13 May 2019 | HKD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 17.26 | 17.26 | 16.8 | 16.84 | 16.84 | 0.0 (0.0%) | 565,580 |
9 May 2019 | HKD | 17 | 17.06 | 16.72 | 16.84 | 16.84 | -0.36 (-2.09%) | 244,625 |
8 May 2019 | HKD | 17.1 | 17.44 | 16.92 | 17.2 | 17.2 | +0.02 (+0.12%) | 477,212 |
7 May 2019 | HKD | 17.24 | 17.46 | 17.1 | 17.18 | 17.18 | +0.06 (+0.35%) | 779,293 |
6 May 2019 | HKD | 17.96 | 18 | 17 | 17.12 | 17.12 | -0.92 (-5.10%) | 1,004,738 |
3 May 2019 | HKD | 18.08 | 18.08 | 17.8 | 18.04 | 18.04 | +0.02 (+0.11%) | 294,816 |
2 May 2019 | HKD | 18.4 | 18.48 | 17.92 | 18.02 | 18.02 | -0.42 (-2.28%) | 4,189,500 |
1 May 2019 | HKD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 18.68 | 18.7 | 18.42 | 18.44 | 18.44 | -0.34 (-1.81%) | 453,500 |
29 Apr 2019 | HKD | 18.6 | 18.9 | 18.5 | 18.78 | 18.78 | +0.28 (+1.51%) | 184,750 |
26 Apr 2019 | HKD | 18.7 | 18.84 | 18.28 | 18.5 | 18.5 | -0.46 (-2.43%) | 680,724 |
25 Apr 2019 | HKD | 18.94 | 19.08 | 18.7 | 18.96 | 18.96 | +0.04 (+0.21%) | 375,000 |
24 Apr 2019 | HKD | 19.18 | 19.32 | 18.7 | 18.92 | 18.92 | 0.0 (0.0%) | 371,186 |
23 Apr 2019 | HKD | 19.46 | 19.46 | 18.84 | 18.92 | 18.92 | -0.56 (-2.87%) | 1,604,624 |
22 Apr 2019 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 19.2 | 19.56 | 19.2 | 19.48 | 19.48 | +0.3 (+1.56%) | 527,188 |
17 Apr 2019 | HKD | 19.4 | 19.4 | 19.02 | 19.18 | 19.18 | +0.08 (+0.42%) | 277,002 |
16 Apr 2019 | HKD | 19.14 | 19.14 | 18.9 | 19.1 | 19.1 | +0.02 (+0.10%) | 725,533 |