Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | HKD | 12 | 12.68 | 11.94 | 12.68 | 12.68 | +0.42 (+3.43%) | 912,700 |
25 Jan 2019 | HKD | 12.14 | 12.26 | 11.86 | 12.26 | 12.26 | 0.0 (0.0%) | 705,900 |
24 Jan 2019 | HKD | 12.42 | 12.42 | 12.26 | 12.26 | 12.26 | -0.38 (-3.01%) | 129,600 |
23 Jan 2019 | HKD | 12.54 | 12.64 | 12.3 | 12.64 | 12.64 | -0.2 (-1.56%) | 114,000 |
22 Jan 2019 | HKD | 12.88 | 12.92 | 12.6 | 12.84 | 12.84 | -0.16 (-1.23%) | 223,500 |
21 Jan 2019 | HKD | 13 | 13.04 | 12.88 | 13 | 13 | 0.0 (0.0%) | 208,800 |
18 Jan 2019 | HKD | 12.96 | 13.38 | 12.82 | 13 | 13 | -0.1 (-0.76%) | 280,300 |
17 Jan 2019 | HKD | 13 | 13.14 | 12.9 | 13.1 | 13.1 | -0.06 (-0.46%) | 126,000 |
16 Jan 2019 | HKD | 13.02 | 13.16 | 12.82 | 13.16 | 13.16 | 0.0 (0.0%) | 220,000 |
15 Jan 2019 | HKD | 13 | 13.16 | 12.86 | 13.16 | 13.16 | 0.0 (0.0%) | 167,100 |
14 Jan 2019 | HKD | 13.14 | 13.16 | 12.88 | 13.16 | 13.16 | -0.38 (-2.81%) | 219,900 |
11 Jan 2019 | HKD | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 13.46 | 13.54 | 13.46 | 13.54 | 13.54 | +0.04 (+0.30%) | 20,100 |
9 Jan 2019 | HKD | 13.62 | 13.62 | 13.5 | 13.5 | 13.5 | +0.1 (+0.75%) | 22,200 |
8 Jan 2019 | HKD | 14 | 14 | 13.38 | 13.4 | 13.4 | -0.14 (-1.03%) | 94,200 |
7 Jan 2019 | HKD | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 300 |
4 Jan 2019 | HKD | 13.32 | 13.7 | 13.3 | 13.54 | 13.54 | -0.16 (-1.17%) | 34,500 |
3 Jan 2019 | HKD | 13.52 | 13.7 | 13.5 | 13.7 | 13.7 | -0.1 (-0.72%) | 7,800 |
2 Jan 2019 | HKD | 14 | 14.1 | 13.52 | 13.8 | 13.8 | -0.9 (-6.12%) | 16,200 |
1 Jan 2019 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 13.86 | 14.8 | 13.86 | 14.7 | 14.7 | +0.8 (+5.76%) | 3,350,800 |
28 Dec 2018 | HKD | 13.02 | 14 | 13 | 13.9 | 13.9 | +0.9 (+6.92%) | 695,700 |
27 Dec 2018 | HKD | 12.74 | 13.1 | 12.74 | 13 | 13 | +0.2 (+1.56%) | 267,000 |
24 Dec 2018 | HKD | 12.68 | 12.82 | 12.66 | 12.8 | 12.8 | 0.0 (0.0%) | 336,600 |
21 Dec 2018 | HKD | 13.18 | 13.24 | 12.52 | 12.8 | 12.8 | -0.36 (-2.74%) | 939,900 |
20 Dec 2018 | HKD | 13.22 | 13.74 | 13.14 | 13.16 | 13.16 | -0.06 (-0.45%) | 72,300 |
19 Dec 2018 | HKD | 13.38 | 13.38 | 13.22 | 13.22 | 13.22 | +0.22 (+1.69%) | 300 |
18 Dec 2018 | HKD | 13.3 | 13.3 | 12.98 | 13 | 13 | 0.0 (0.0%) | 82,500 |
17 Dec 2018 | HKD | 13.04 | 13.34 | 12.9 | 13 | 13 | -0.04 (-0.31%) | 351,600 |
14 Dec 2018 | HKD | 13.4 | 13.4 | 13.02 | 13.04 | 13.04 | -0.08 (-0.61%) | 99,300 |