Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 58.55 | 59 | 58.55 | 58.9 | 58.9 | +0.25 (+0.43%) | 47,050 |
2 Oct 2019 | HKD | 58.45 | 58.7 | 58.25 | 58.65 | 58.65 | -0.25 (-0.42%) | 32,900 |
1 Oct 2019 | HKD | 58.9 | 58.9 | 58.9 | 58.9 | 58.9 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 58.95 | 59.15 | 58.75 | 58.9 | 58.9 | -0.35 (-0.59%) | 34,500 |
27 Sep 2019 | HKD | 59 | 59.45 | 59 | 59.25 | 59.25 | -0.35 (-0.59%) | 8,800 |
26 Sep 2019 | HKD | 59.9 | 60.3 | 59.45 | 59.6 | 59.6 | -0.2 (-0.33%) | 93,950 |
25 Sep 2019 | HKD | 61.1 | 61.2 | 59.8 | 59.8 | 59.8 | -1.3 (-2.13%) | 123,350 |
24 Sep 2019 | HKD | 60.25 | 61.1 | 60.15 | 61.1 | 61.1 | +1.2 (+2.00%) | 118,150 |
23 Sep 2019 | HKD | 61.2 | 61.2 | 59.9 | 59.9 | 59.9 | -1.25 (-2.04%) | 131,950 |
20 Sep 2019 | HKD | 60.8 | 61.3 | 60.8 | 61.15 | 61.15 | +1.05 (+1.75%) | 84,050 |
19 Sep 2019 | HKD | 60.65 | 60.65 | 60 | 60.1 | 60.1 | -0.75 (-1.23%) | 183,450 |
18 Sep 2019 | HKD | 59.9 | 60.85 | 59.9 | 60.85 | 60.85 | +0.95 (+1.59%) | 202,350 |
17 Sep 2019 | HKD | 61 | 61 | 59.4 | 59.9 | 59.9 | -1.5 (-2.44%) | 256,500 |
16 Sep 2019 | HKD | 61.15 | 61.85 | 60.5 | 61.4 | 61.4 | +0.15 (+0.24%) | 161,450 |
13 Sep 2019 | HKD | 61 | 61.35 | 61 | 61.25 | 61.25 | +0.15 (+0.25%) | 129,600 |
12 Sep 2019 | HKD | 61 | 61.1 | 61 | 61.1 | 61.1 | +0.45 (+0.74%) | 4,700 |
11 Sep 2019 | HKD | 62 | 62 | 60.15 | 60.65 | 60.65 | -0.85 (-1.38%) | 154,950 |
10 Sep 2019 | HKD | 60.65 | 62 | 60.6 | 61.5 | 61.5 | +0.55 (+0.90%) | 200,850 |
9 Sep 2019 | HKD | 61 | 61.25 | 60.75 | 60.95 | 60.95 | -0.35 (-0.57%) | 203,750 |
6 Sep 2019 | HKD | 61.5 | 61.6 | 60.8 | 61.3 | 61.3 | -0.3 (-0.49%) | 271,800 |
5 Sep 2019 | HKD | 61.95 | 62 | 61.3 | 61.6 | 61.6 | -0.05 (-0.08%) | 214,950 |
4 Sep 2019 | HKD | 61.2 | 61.65 | 60.4 | 61.65 | 61.65 | +0.85 (+1.40%) | 99,900 |
3 Sep 2019 | HKD | 61.65 | 61.7 | 60.8 | 60.8 | 60.8 | -1.1 (-1.78%) | 78,300 |
2 Sep 2019 | HKD | 61 | 61.9 | 60.6 | 61.9 | 61.9 | +1.25 (+2.06%) | 153,050 |
30 Aug 2019 | HKD | 61.1 | 61.6 | 60.25 | 60.65 | 60.65 | -0.4 (-0.66%) | 334,150 |
29 Aug 2019 | HKD | 59.75 | 61.05 | 59.2 | 61.05 | 61.05 | +1.5 (+2.52%) | 95,900 |
28 Aug 2019 | HKD | 60.2 | 60.2 | 59.4 | 59.55 | 59.55 | -0.7 (-1.16%) | 100,650 |
27 Aug 2019 | HKD | 60 | 61 | 60 | 60.25 | 60.25 | +0.55 (+0.92%) | 265,750 |
26 Aug 2019 | HKD | 60 | 60 | 59 | 59.7 | 59.7 | -1.15 (-1.89%) | 294,250 |
23 Aug 2019 | HKD | 59.45 | 61.2 | 59.45 | 60.85 | 60.85 | +1.4 (+2.35%) | 429,900 |