Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | HKD | 16.64 | 16.78 | 16.1 | 16.2 | 16.2 | -0.42 (-2.53%) | 423,400 |
24 Apr 2019 | HKD | 16.2 | 16.8 | 16.2 | 16.62 | 16.62 | +0.54 (+3.36%) | 1,362,200 |
23 Apr 2019 | HKD | 16.3 | 16.3 | 16 | 16.08 | 16.08 | -0.22 (-1.35%) | 658,800 |
22 Apr 2019 | HKD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 16.52 | 16.58 | 16.18 | 16.3 | 16.3 | -0.38 (-2.28%) | 503,200 |
17 Apr 2019 | HKD | 16.72 | 16.98 | 16.54 | 16.68 | 16.68 | -0.14 (-0.83%) | 964,400 |
16 Apr 2019 | HKD | 16.94 | 17.04 | 16.5 | 16.82 | 16.82 | -0.18 (-1.06%) | 779,400 |
15 Apr 2019 | HKD | 16.8 | 17.3 | 16.8 | 17 | 17 | +0.62 (+3.79%) | 3,138,600 |
12 Apr 2019 | HKD | 16.02 | 16.48 | 16 | 16.38 | 16.38 | +0.18 (+1.11%) | 1,222,400 |
11 Apr 2019 | HKD | 16.76 | 16.76 | 16 | 16.2 | 16.2 | -0.4 (-2.41%) | 340,800 |
10 Apr 2019 | HKD | 15.94 | 16.7 | 15.84 | 16.6 | 16.6 | +0.62 (+3.88%) | 686,400 |
9 Apr 2019 | HKD | 15.88 | 16.28 | 15.8 | 15.98 | 15.98 | -0.02 (-0.13%) | 451,600 |
8 Apr 2019 | HKD | 16.5 | 16.58 | 15.94 | 16 | 16 | -0.4 (-2.44%) | 1,297,400 |
5 Apr 2019 | HKD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 16.66 | 16.66 | 16.2 | 16.4 | 16.4 | -0.2 (-1.20%) | 656,800 |
3 Apr 2019 | HKD | 16.68 | 17.16 | 16.58 | 16.6 | 16.6 | -0.2 (-1.19%) | 1,560,400 |
2 Apr 2019 | HKD | 17.08 | 17.18 | 16.46 | 16.8 | 16.8 | -0.28 (-1.64%) | 1,390,800 |
1 Apr 2019 | HKD | 17.4 | 17.46 | 16.8 | 17.08 | 17.08 | -0.18 (-1.04%) | 3,381,850 |
29 Mar 2019 | HKD | 16.98 | 17.48 | 16.98 | 17.26 | 17.26 | +0.46 (+2.74%) | 1,956,000 |
28 Mar 2019 | HKD | 16.5 | 16.84 | 16.5 | 16.8 | 16.8 | +0.24 (+1.45%) | 1,622,000 |
27 Mar 2019 | HKD | 15.72 | 16.8 | 15.38 | 16.56 | 16.56 | +0.7 (+4.41%) | 2,008,899 |
26 Mar 2019 | HKD | 16 | 16.6 | 15.4 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,985,691 |
25 Mar 2019 | HKD | 15.86 | 16.08 | 15.46 | 16 | 16 | -0.18 (-1.11%) | 1,248,400 |
22 Mar 2019 | HKD | 17.6 | 18 | 16.02 | 16.18 | 16.18 | -1.28 (-7.33%) | 5,859,600 |
21 Mar 2019 | HKD | 18.1 | 18.1 | 17.42 | 17.46 | 17.46 | -0.54 (-3%) | 782,600 |
20 Mar 2019 | HKD | 17.68 | 18.32 | 17.3 | 18 | 18 | +0.32 (+1.81%) | 2,044,059 |
19 Mar 2019 | HKD | 17.56 | 17.98 | 17.52 | 17.68 | 17.68 | +0.14 (+0.80%) | 731,600 |
18 Mar 2019 | HKD | 17.5 | 17.88 | 17.42 | 17.54 | 17.54 | +0.06 (+0.34%) | 1,662,800 |
15 Mar 2019 | HKD | 16.3 | 17.56 | 16.3 | 17.48 | 17.48 | +1.16 (+7.11%) | 2,665,000 |