Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 24.5 | 25.1 | 24.3 | 25 | 25 | +0.2 (+0.81%) | 2,143,886 |
26 Sep 2019 | HKD | 25.1 | 25.15 | 23.9 | 24.8 | 24.8 | -0.05 (-0.20%) | 1,681,500 |
25 Sep 2019 | HKD | 24.9 | 25.05 | 24.75 | 24.85 | 24.85 | -0.1 (-0.40%) | 879,500 |
24 Sep 2019 | HKD | 24.6 | 25.1 | 24.55 | 24.95 | 24.95 | 0.0 (0.0%) | 2,008,530 |
23 Sep 2019 | HKD | 24.8 | 25.5 | 24.65 | 24.95 | 24.95 | -0.05 (-0.20%) | 3,300,000 |
20 Sep 2019 | HKD | 24.25 | 25 | 24.25 | 25 | 25 | +0.3 (+1.21%) | 2,691,510 |
19 Sep 2019 | HKD | 23.85 | 24.9 | 23.8 | 24.7 | 24.7 | +0.65 (+2.70%) | 3,041,861 |
18 Sep 2019 | HKD | 23.35 | 24.1 | 23.35 | 24.05 | 24.05 | +0.35 (+1.48%) | 2,182,600 |
17 Sep 2019 | HKD | 23.55 | 23.75 | 23.45 | 23.7 | 23.7 | +0.15 (+0.64%) | 818,718 |
16 Sep 2019 | HKD | 23.55 | 23.95 | 23.25 | 23.55 | 23.55 | -0.55 (-2.28%) | 968,718 |
13 Sep 2019 | HKD | 23.8 | 24.2 | 23.4 | 24.1 | 24.1 | +0.05 (+0.21%) | 1,470,266 |
12 Sep 2019 | HKD | 23.55 | 24.3 | 23.55 | 24.05 | 24.05 | +0.5 (+2.12%) | 860,063 |
11 Sep 2019 | HKD | 23.45 | 23.8 | 23.05 | 23.55 | 23.55 | -0.25 (-1.05%) | 1,314,368 |
10 Sep 2019 | HKD | 23.6 | 24.2 | 23.6 | 23.8 | 23.8 | -0.65 (-2.66%) | 1,242,764 |
9 Sep 2019 | HKD | 24.6 | 24.75 | 24.25 | 24.45 | 24.45 | -0.3 (-1.21%) | 779,577 |
6 Sep 2019 | HKD | 24 | 24.95 | 23.95 | 24.75 | 24.75 | 0.0 (0.0%) | 1,280,664 |
5 Sep 2019 | HKD | 25.25 | 25.25 | 24.6 | 24.75 | 24.75 | -0.4 (-1.59%) | 1,490,000 |
4 Sep 2019 | HKD | 23.9 | 25.2 | 23.9 | 25.15 | 25.15 | +0.15 (+0.60%) | 1,637,024 |
3 Sep 2019 | HKD | 24.8 | 25.45 | 24.4 | 25 | 25 | +0.2 (+0.81%) | 1,429,528 |
2 Sep 2019 | HKD | 25.4 | 25.55 | 24.35 | 24.8 | 24.8 | -0.55 (-2.17%) | 2,056,660 |
30 Aug 2019 | HKD | 26 | 26.6 | 24.9 | 25.35 | 25.35 | -0.5 (-1.93%) | 5,035,054 |
29 Aug 2019 | HKD | 25.2 | 26 | 24.5 | 25.85 | 25.85 | +1.4 (+5.73%) | 3,673,000 |
28 Aug 2019 | HKD | 24.25 | 24.65 | 23.85 | 24.45 | 24.45 | +0.15 (+0.62%) | 1,121,500 |
27 Aug 2019 | HKD | 24.4 | 24.85 | 24 | 24.3 | 24.3 | +0.1 (+0.41%) | 2,007,715 |
26 Aug 2019 | HKD | 24.45 | 24.45 | 23.8 | 24.2 | 24.2 | -0.7 (-2.81%) | 1,575,000 |
23 Aug 2019 | HKD | 24 | 25.15 | 23.65 | 24.9 | 24.9 | +0.95 (+3.97%) | 2,504,000 |
22 Aug 2019 | HKD | 24.55 | 24.9 | 23.8 | 23.95 | 23.95 | -0.1 (-0.42%) | 821,000 |
21 Aug 2019 | HKD | 23.75 | 24.5 | 23.7 | 24.05 | 24.05 | +0.3 (+1.26%) | 1,927,500 |
20 Aug 2019 | HKD | 23.4 | 24.25 | 23.35 | 23.75 | 23.75 | +0.35 (+1.50%) | 1,583,500 |
19 Aug 2019 | HKD | 23.5 | 23.6 | 23.25 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,162,500 |