Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 15.98 | 17 | 15.62 | 16.44 | 16.44 | +0.98 (+6.34%) | 4,062,800 |
8 Mar 2019 | HKD | 16.1 | 16.1 | 15.3 | 15.46 | 15.46 | -0.76 (-4.69%) | 2,572,425 |
7 Mar 2019 | HKD | 16.92 | 16.98 | 15.66 | 16.22 | 16.22 | -0.58 (-3.45%) | 4,733,950 |
6 Mar 2019 | HKD | 16.12 | 16.82 | 16.12 | 16.8 | 16.8 | +0.74 (+4.61%) | 5,311,400 |
5 Mar 2019 | HKD | 15.76 | 16.08 | 15.76 | 16.06 | 16.06 | -0.02 (-0.12%) | 1,138,800 |
4 Mar 2019 | HKD | 16.06 | 16.56 | 15.72 | 16.08 | 16.08 | 0.0 (0.0%) | 2,841,491 |
1 Mar 2019 | HKD | 15.1 | 16.1 | 14.9 | 16.08 | 16.08 | +1.08 (+7.20%) | 10,833,990 |
28 Feb 2019 | HKD | 14.58 | 15.3 | 14.08 | 15 | 15 | +0.34 (+2.32%) | 6,575,000 |
27 Feb 2019 | HKD | 14 | 14.8 | 13.94 | 14.66 | 14.66 | +0.7 (+5.01%) | 7,668,000 |
26 Feb 2019 | HKD | 14.1 | 14.14 | 13.74 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,568,400 |
25 Feb 2019 | HKD | 13.66 | 14 | 13.66 | 13.94 | 13.94 | +0.46 (+3.41%) | 2,355,400 |
22 Feb 2019 | HKD | 13.56 | 13.68 | 13.36 | 13.48 | 13.48 | -0.08 (-0.59%) | 1,511,600 |
21 Feb 2019 | HKD | 13.68 | 13.7 | 13.3 | 13.56 | 13.56 | -0.12 (-0.88%) | 1,362,170 |
20 Feb 2019 | HKD | 13.76 | 13.76 | 13.52 | 13.68 | 13.68 | -0.02 (-0.15%) | 921,000 |
19 Feb 2019 | HKD | 14 | 14 | 13.58 | 13.7 | 13.7 | -0.16 (-1.15%) | 1,014,200 |
18 Feb 2019 | HKD | 13.8 | 14.06 | 13.64 | 13.86 | 13.86 | +0.22 (+1.61%) | 1,823,600 |
15 Feb 2019 | HKD | 13.44 | 13.82 | 13.02 | 13.64 | 13.64 | +0.2 (+1.49%) | 2,712,200 |
14 Feb 2019 | HKD | 14.06 | 14.06 | 13.24 | 13.44 | 13.44 | -0.56 (-4.00%) | 5,475,800 |
13 Feb 2019 | HKD | 14.22 | 14.48 | 13.96 | 14 | 14 | -0.46 (-3.18%) | 6,212,000 |
12 Feb 2019 | HKD | 14.78 | 14.78 | 14.32 | 14.46 | 14.46 | +0.02 (+0.14%) | 2,881,400 |
11 Feb 2019 | HKD | 14.84 | 14.88 | 14.22 | 14.44 | 14.44 | -0.34 (-2.30%) | 4,343,800 |
8 Feb 2019 | HKD | 14.8 | 15.12 | 14.46 | 14.78 | 14.78 | +0.14 (+0.96%) | 10,766,480 |
7 Feb 2019 | HKD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 14.82 | 14.94 | 14 | 14.64 | 14.64 | 0.0 (0.0%) | 24,116,170 |