Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 17.6 | 17.66 | 17.26 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,218,488 |
20 Dec 2019 | HKD | 17.8 | 17.8 | 17.54 | 17.6 | 17.6 | -0.24 (-1.35%) | 2,634,087 |
19 Dec 2019 | HKD | 17.88 | 17.88 | 17.62 | 17.84 | 17.84 | -0.1 (-0.56%) | 969,364 |
18 Dec 2019 | HKD | 17.8 | 17.94 | 17.7 | 17.94 | 17.94 | +0.14 (+0.79%) | 1,410,309 |
17 Dec 2019 | HKD | 17.72 | 17.84 | 17.52 | 17.8 | 17.8 | +0.08 (+0.45%) | 1,363,421 |
16 Dec 2019 | HKD | 18.18 | 18.18 | 17.7 | 17.72 | 17.72 | -0.36 (-1.99%) | 1,155,538 |
13 Dec 2019 | HKD | 17.88 | 18.14 | 17.88 | 18.08 | 18.08 | +0.22 (+1.23%) | 1,491,114 |
12 Dec 2019 | HKD | 17.7 | 18 | 17.64 | 17.86 | 17.86 | +0.16 (+0.90%) | 775,381 |
11 Dec 2019 | HKD | 17.72 | 17.76 | 17.6 | 17.7 | 17.7 | -0.08 (-0.45%) | 787,127 |
10 Dec 2019 | HKD | 17.62 | 17.84 | 17.54 | 17.78 | 17.78 | +0.08 (+0.45%) | 682,249 |
9 Dec 2019 | HKD | 17.62 | 17.86 | 17.62 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,007,162 |
6 Dec 2019 | HKD | 17.6 | 17.82 | 17.5 | 17.8 | 17.8 | +0.2 (+1.14%) | 678,461 |
5 Dec 2019 | HKD | 17.42 | 17.6 | 17.4 | 17.6 | 17.6 | +0.18 (+1.03%) | 740,611 |
4 Dec 2019 | HKD | 17.48 | 17.56 | 17.3 | 17.42 | 17.42 | -0.1 (-0.57%) | 863,500 |
3 Dec 2019 | HKD | 17.58 | 17.58 | 17.18 | 17.52 | 17.52 | -0.06 (-0.34%) | 1,087,534 |
2 Dec 2019 | HKD | 17.68 | 17.78 | 17.5 | 17.58 | 17.58 | -0.08 (-0.45%) | 961,751 |
29 Nov 2019 | HKD | 17.98 | 17.98 | 17.6 | 17.66 | 17.66 | -0.26 (-1.45%) | 1,539,961 |
28 Nov 2019 | HKD | 18.2 | 18.2 | 17.92 | 17.92 | 17.92 | -0.28 (-1.54%) | 842,280 |
27 Nov 2019 | HKD | 18.14 | 18.2 | 17.94 | 18.2 | 18.2 | +0.04 (+0.22%) | 1,679,450 |
26 Nov 2019 | HKD | 17.98 | 18.18 | 17.88 | 18.16 | 18.16 | +0.18 (+1.00%) | 4,398,622 |
25 Nov 2019 | HKD | 17.8 | 18.28 | 17.78 | 17.98 | 17.98 | +0.14 (+0.78%) | 907,889 |
22 Nov 2019 | HKD | 18.02 | 18.02 | 17.8 | 17.84 | 17.84 | -0.04 (-0.22%) | 1,307,593 |
21 Nov 2019 | HKD | 18.1 | 18.12 | 17.76 | 17.88 | 17.88 | -0.24 (-1.32%) | 1,081,045 |
20 Nov 2019 | HKD | 18.04 | 18.12 | 17.9 | 18.12 | 18.12 | +0.06 (+0.33%) | 1,179,380 |
19 Nov 2019 | HKD | 18.1 | 18.18 | 18 | 18.06 | 18.06 | 0.0 (0.0%) | 2,932,372 |
18 Nov 2019 | HKD | 18.06 | 18.18 | 18 | 18.06 | 18.06 | +0.06 (+0.33%) | 754,088 |
15 Nov 2019 | HKD | 17.9 | 18 | 17.76 | 18 | 18 | +0.24 (+1.35%) | 2,032,772 |
14 Nov 2019 | HKD | 18.08 | 18.18 | 17.74 | 17.76 | 17.76 | -0.36 (-1.99%) | 1,920,326 |
13 Nov 2019 | HKD | 18.34 | 18.46 | 18.06 | 18.12 | 18.12 | -0.36 (-1.95%) | 928,649 |
12 Nov 2019 | HKD | 18.78 | 18.82 | 18.26 | 18.48 | 18.48 | -0.02 (-0.11%) | 1,259,018 |