Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 23.85 | 24.35 | 23.2 | 24.05 | 24.05 | +0.15 (+0.63%) | 2,784,000 |
23 May 2019 | HKD | 25 | 25 | 23.8 | 23.9 | 23.9 | -1.15 (-4.59%) | 1,742,500 |
22 May 2019 | HKD | 24.9 | 25.45 | 24.85 | 25.05 | 25.05 | +0.3 (+1.21%) | 1,440,601 |
21 May 2019 | HKD | 24.8 | 25.1 | 24.3 | 24.75 | 24.75 | -0.2 (-0.80%) | 1,420,500 |
20 May 2019 | HKD | 25.9 | 25.95 | 24.75 | 24.95 | 24.95 | -0.8 (-3.11%) | 1,737,000 |
17 May 2019 | HKD | 26.3 | 26.7 | 25.6 | 25.75 | 25.75 | -0.6 (-2.28%) | 4,250,500 |
16 May 2019 | HKD | 25.8 | 26.6 | 25.6 | 26.35 | 26.35 | +0.9 (+3.54%) | 4,122,500 |
15 May 2019 | HKD | 25.25 | 25.9 | 25.25 | 25.45 | 25.45 | +0.4 (+1.60%) | 1,803,000 |
14 May 2019 | HKD | 25.45 | 25.45 | 24.85 | 25.05 | 25.05 | -0.85 (-3.28%) | 1,647,200 |
13 May 2019 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 25.5 | 26 | 25 | 25.9 | 25.9 | +0.8 (+3.19%) | 2,794,130 |
9 May 2019 | HKD | 25.05 | 25.25 | 24.5 | 25.1 | 25.1 | +0.05 (+0.20%) | 1,778,148 |
8 May 2019 | HKD | 24.3 | 25.3 | 23.8 | 25.05 | 25.05 | +0.4 (+1.62%) | 2,826,000 |
7 May 2019 | HKD | 24.8 | 27.8 | 24.6 | 24.65 | 24.65 | +0.25 (+1.02%) | 3,645,500 |
6 May 2019 | HKD | 24.5 | 24.55 | 23.25 | 24.4 | 24.4 | -0.55 (-2.20%) | 4,791,000 |
3 May 2019 | HKD | 24.9 | 25.15 | 24.5 | 24.95 | 24.95 | -0.2 (-0.80%) | 2,135,899 |
2 May 2019 | HKD | 25 | 25.5 | 24.8 | 25.15 | 25.15 | +0.1 (+0.40%) | 918,923 |
1 May 2019 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 24.2 | 25.85 | 24.2 | 25.05 | 25.05 | +0.6 (+2.45%) | 2,107,110 |
29 Apr 2019 | HKD | 24.3 | 24.8 | 23.35 | 24.45 | 24.45 | +0.2 (+0.82%) | 4,299,775 |
26 Apr 2019 | HKD | 24.9 | 25.05 | 24 | 24.25 | 24.25 | 0.0 (0.0%) | 12,804,610 |
25 Apr 2019 | HKD | 24.8 | 25.2 | 23.65 | 24.25 | 24.25 | +0.25 (+1.04%) | 3,409,000 |
24 Apr 2019 | HKD | 24.25 | 24.8 | 23.9 | 24 | 24 | -0.15 (-0.62%) | 3,812,300 |
23 Apr 2019 | HKD | 24.8 | 25.35 | 23.9 | 24.15 | 24.15 | -0.85 (-3.40%) | 6,531,748 |
22 Apr 2019 | HKD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 26.2 | 26.2 | 24.65 | 25 | 25 | -0.75 (-2.91%) | 3,097,649 |
17 Apr 2019 | HKD | 27.2 | 28 | 25.55 | 25.75 | 25.75 | -2.6 (-9.17%) | 41,685,500 |
16 Apr 2019 | HKD | 29.15 | 29.15 | 28.35 | 28.35 | 28.35 | -0.75 (-2.58%) | 326,723 |
15 Apr 2019 | HKD | 29 | 29.55 | 28.95 | 29.1 | 29.1 | -0.15 (-0.51%) | 426,000 |