Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | HKD | 11.94 | 12.3 | 11.9 | 11.94 | 11.94 | -0.12 (-1.00%) | 232,800 |
8 Mar 2019 | HKD | 12.04 | 12.48 | 12 | 12.06 | 12.06 | -0.08 (-0.66%) | 355,800 |
7 Mar 2019 | HKD | 12.12 | 12.2 | 11.92 | 12.14 | 12.14 | -0.06 (-0.49%) | 345,000 |
6 Mar 2019 | HKD | 12.16 | 12.3 | 12.16 | 12.2 | 12.2 | -0.06 (-0.49%) | 218,100 |
5 Mar 2019 | HKD | 12.02 | 12.4 | 12 | 12.26 | 12.26 | +0.16 (+1.32%) | 436,500 |
4 Mar 2019 | HKD | 12.16 | 12.32 | 12.04 | 12.1 | 12.1 | -0.18 (-1.47%) | 635,700 |
1 Mar 2019 | HKD | 12.2 | 12.8 | 12.1 | 12.28 | 12.28 | +0.1 (+0.82%) | 705,000 |
28 Feb 2019 | HKD | 12.18 | 12.36 | 12 | 12.18 | 12.18 | +0.04 (+0.33%) | 242,400 |
27 Feb 2019 | HKD | 11.9 | 12.3 | 11.9 | 12.14 | 12.14 | 0.0 (0.0%) | 211,800 |
26 Feb 2019 | HKD | 12.12 | 12.4 | 12.12 | 12.14 | 12.14 | -0.26 (-2.10%) | 209,700 |
25 Feb 2019 | HKD | 12.3 | 12.52 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 124,800 |
22 Feb 2019 | HKD | 12.46 | 12.7 | 12.24 | 12.3 | 12.3 | -0.04 (-0.32%) | 529,500 |
21 Feb 2019 | HKD | 12.8 | 12.82 | 12.28 | 12.34 | 12.34 | +0.04 (+0.33%) | 882,600 |
20 Feb 2019 | HKD | 12.5 | 12.7 | 12.2 | 12.3 | 12.3 | -0.08 (-0.65%) | 943,200 |
19 Feb 2019 | HKD | 12.16 | 12.62 | 12.1 | 12.38 | 12.38 | +0.04 (+0.32%) | 856,200 |
18 Feb 2019 | HKD | 12.02 | 13 | 11.94 | 12.34 | 12.34 | +0.44 (+3.70%) | 766,200 |
15 Feb 2019 | HKD | 12 | 12 | 11.82 | 11.9 | 11.9 | -0.1 (-0.83%) | 114,600 |
14 Feb 2019 | HKD | 12 | 12.12 | 11.9 | 12 | 12 | 0.0 (0.0%) | 146,400 |
13 Feb 2019 | HKD | 12 | 12.02 | 11.92 | 12 | 12 | 0.0 (0.0%) | 181,100 |
12 Feb 2019 | HKD | 12.48 | 12.48 | 11.98 | 12 | 12 | -0.18 (-1.48%) | 324,300 |
11 Feb 2019 | HKD | 12.22 | 12.56 | 12 | 12.18 | 12.18 | -0.02 (-0.16%) | 180,000 |
8 Feb 2019 | HKD | 12.06 | 12.2 | 12 | 12.2 | 12.2 | 0.0 (0.0%) | 60,300 |
7 Feb 2019 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 12.2 | 12.2 | 12.02 | 12.2 | 12.2 | 0.0 (0.0%) | 76,800 |
1 Feb 2019 | HKD | 12.2 | 12.2 | 12 | 12.2 | 12.2 | 0.0 (0.0%) | 62,700 |
31 Jan 2019 | HKD | 12.18 | 12.48 | 12 | 12.2 | 12.2 | -0.16 (-1.29%) | 222,000 |
30 Jan 2019 | HKD | 12.5 | 12.58 | 12.36 | 12.36 | 12.36 | -0.14 (-1.12%) | 181,200 |
29 Jan 2019 | HKD | 12.4 | 12.5 | 12.26 | 12.5 | 12.5 | -0.18 (-1.42%) | 637,800 |