Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | HKD | 13.78 | 14.5 | 13.68 | 14.3 | 14.3 | +0.5 (+3.62%) | 102,800 |
17 Jan 2019 | HKD | 13.38 | 13.88 | 13 | 13.8 | 13.8 | +0.56 (+4.23%) | 244,125 |
16 Jan 2019 | HKD | 13.14 | 13.86 | 13 | 13.24 | 13.24 | -0.24 (-1.78%) | 214,489 |
15 Jan 2019 | HKD | 13.58 | 13.58 | 13.2 | 13.48 | 13.48 | +0.02 (+0.15%) | 97,200 |
14 Jan 2019 | HKD | 13.1 | 13.48 | 12.68 | 13.46 | 13.46 | +0.32 (+2.44%) | 27,588 |
11 Jan 2019 | HKD | 13.94 | 13.94 | 13.02 | 13.14 | 13.14 | -0.82 (-5.87%) | 359,600 |
10 Jan 2019 | HKD | 14.08 | 14.1 | 13.96 | 13.96 | 13.96 | +0.06 (+0.43%) | 46,812 |
9 Jan 2019 | HKD | 13.8 | 14.1 | 13.76 | 13.9 | 13.9 | -0.2 (-1.42%) | 29,017 |
8 Jan 2019 | HKD | 14.3 | 14.3 | 13 | 14.1 | 14.1 | -0.4 (-2.76%) | 52,665 |
7 Jan 2019 | HKD | 15.54 | 15.54 | 14.5 | 14.5 | 14.5 | -1.14 (-7.29%) | 38,400 |
4 Jan 2019 | HKD | 15.6 | 15.7 | 15.6 | 15.64 | 15.64 | +0.04 (+0.26%) | 713,470 |
3 Jan 2019 | HKD | 15.6 | 15.62 | 15.58 | 15.6 | 15.6 | -0.02 (-0.13%) | 1,454,524 |
2 Jan 2019 | HKD | 16.12 | 16.12 | 15.6 | 15.62 | 15.62 | -0.5 (-3.10%) | 73,909 |
1 Jan 2019 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 15.68 | 16.28 | 15.6 | 16.12 | 16.12 | +0.52 (+3.33%) | 970,574 |
28 Dec 2018 | HKD | 15.62 | 15.68 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 1,391,800 |
27 Dec 2018 | HKD | 15.56 | 15.84 | 15.56 | 15.6 | 15.6 | 0.0 (0.0%) | 790,848 |
24 Dec 2018 | HKD | 15.56 | 15.62 | 15.52 | 15.6 | 15.6 | 0.0 (0.0%) | 676,100 |
21 Dec 2018 | HKD | 15.6 | 15.62 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 1,912,391 |
20 Dec 2018 | HKD | 15.5 | 15.62 | 15.48 | 15.6 | 15.6 | +0.08 (+0.52%) | 2,134,580 |
19 Dec 2018 | HKD | 15.2 | 15.56 | 15.08 | 15.52 | 15.52 | +0.32 (+2.11%) | 1,683,400 |
18 Dec 2018 | HKD | 15.1 | 15.3 | 15 | 15.2 | 15.2 | -0.16 (-1.04%) | 1,040,498 |
17 Dec 2018 | HKD | 15.1 | 15.5 | 14.96 | 15.36 | 15.36 | +0.38 (+2.54%) | 2,653,727 |
14 Dec 2018 | HKD | 15.6 | 15.6 | 14.24 | 14.98 | 14.98 | 0.0 (0.0%) | 21,660,100 |