Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | HKD | 22 | 22.1 | 21.7 | 21.85 | 21.85 | -0.15 (-0.68%) | 725,000 |
28 Feb 2019 | HKD | 21.8 | 22.65 | 21.8 | 22 | 22 | +0.15 (+0.69%) | 1,096,000 |
27 Feb 2019 | HKD | 21.6 | 22 | 21.6 | 21.85 | 21.85 | +0.15 (+0.69%) | 203,000 |
26 Feb 2019 | HKD | 21.8 | 22 | 21.4 | 21.7 | 21.7 | -0.15 (-0.69%) | 261,000 |
25 Feb 2019 | HKD | 21.15 | 22 | 21.15 | 21.85 | 21.85 | +0.35 (+1.63%) | 572,000 |
22 Feb 2019 | HKD | 21.15 | 21.7 | 21.1 | 21.5 | 21.5 | +0.4 (+1.90%) | 126,000 |
21 Feb 2019 | HKD | 21.35 | 21.4 | 21.1 | 21.1 | 21.1 | -0.6 (-2.76%) | 431,983 |
20 Feb 2019 | HKD | 21.7 | 22 | 21.5 | 21.7 | 21.7 | -0.05 (-0.23%) | 873,000 |
19 Feb 2019 | HKD | 21.7 | 22 | 21.45 | 21.75 | 21.75 | +0.25 (+1.16%) | 218,000 |
18 Feb 2019 | HKD | 21.3 | 21.8 | 21.2 | 21.5 | 21.5 | +0.2 (+0.94%) | 225,000 |
15 Feb 2019 | HKD | 21.2 | 21.3 | 21 | 21.3 | 21.3 | +0.05 (+0.24%) | 431,000 |
14 Feb 2019 | HKD | 21.2 | 21.35 | 21.05 | 21.25 | 21.25 | -0.05 (-0.23%) | 368,000 |
13 Feb 2019 | HKD | 22 | 22 | 21.25 | 21.3 | 21.3 | -0.65 (-2.96%) | 227,000 |
12 Feb 2019 | HKD | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | +0.2 (+0.92%) | 897,100 |
11 Feb 2019 | HKD | 21.05 | 21.75 | 20.95 | 21.75 | 21.75 | +0.7 (+3.33%) | 189,000 |
8 Feb 2019 | HKD | 21.8 | 21.8 | 21.05 | 21.05 | 21.05 | -0.8 (-3.66%) | 23,000 |
7 Feb 2019 | HKD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 21.85 | 21.85 | 21.65 | 21.85 | 21.85 | +0.35 (+1.63%) | 5,000 |
1 Feb 2019 | HKD | 21.45 | 21.65 | 21.45 | 21.5 | 21.5 | +0.4 (+1.90%) | 7,000 |
31 Jan 2019 | HKD | 21.45 | 21.5 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 20,000 |
30 Jan 2019 | HKD | 21.4 | 21.5 | 20.9 | 21.1 | 21.1 | +0.1 (+0.48%) | 100,000 |
29 Jan 2019 | HKD | 21.3 | 21.7 | 20.6 | 21 | 21 | 0.0 (0.0%) | 189,000 |
28 Jan 2019 | HKD | 21.25 | 21.9 | 20.85 | 21 | 21 | -0.6 (-2.78%) | 476,000 |
25 Jan 2019 | HKD | 22 | 22 | 20 | 21.6 | 21.6 | -0.45 (-2.04%) | 356,000 |
24 Jan 2019 | HKD | 22 | 22.2 | 21.7 | 22.05 | 22.05 | +0.05 (+0.23%) | 25,000 |
23 Jan 2019 | HKD | 21.65 | 22.2 | 21.55 | 22 | 22 | +0.6 (+2.80%) | 80,000 |
22 Jan 2019 | HKD | 22.2 | 22.2 | 21 | 21.4 | 21.4 | -1.15 (-5.10%) | 616,000 |
21 Jan 2019 | HKD | 23.2 | 23.2 | 22.1 | 22.55 | 22.55 | -0.3 (-1.31%) | 261,000 |