Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 15 | 15 | 14 | 14.08 | 14.08 | -0.42 (-2.90%) | 541,090 |
5 Jul 2019 | HKD | 14.8 | 14.86 | 14.4 | 14.5 | 14.5 | -0.4 (-2.68%) | 151,000 |
4 Jul 2019 | HKD | 15.02 | 15.02 | 14.7 | 14.9 | 14.9 | +0.18 (+1.22%) | 458,000 |
3 Jul 2019 | HKD | 14.6 | 15.14 | 14.6 | 14.72 | 14.72 | -0.08 (-0.54%) | 348,500 |
2 Jul 2019 | HKD | 14.38 | 14.8 | 14.2 | 14.8 | 14.8 | +0.48 (+3.35%) | 475,150 |
1 Jul 2019 | HKD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 13.92 | 14.38 | 13.82 | 14.32 | 14.32 | +0.4 (+2.87%) | 1,267,500 |
27 Jun 2019 | HKD | 13.6 | 14.32 | 13.56 | 13.92 | 13.92 | +0.22 (+1.61%) | 1,152,000 |
26 Jun 2019 | HKD | 13.7 | 13.86 | 13.62 | 13.7 | 13.7 | +0.12 (+0.88%) | 222,180 |
25 Jun 2019 | HKD | 13.98 | 13.98 | 13.58 | 13.58 | 13.58 | -0.2 (-1.45%) | 226,225 |
24 Jun 2019 | HKD | 13.8 | 13.98 | 13.72 | 13.78 | 13.78 | -0.42 (-2.96%) | 303,500 |
21 Jun 2019 | HKD | 13.62 | 14.24 | 13.62 | 14.2 | 14.2 | +0.32 (+2.31%) | 411,000 |
20 Jun 2019 | HKD | 14.3 | 14.3 | 13.76 | 13.88 | 13.88 | -0.04 (-0.29%) | 419,500 |
19 Jun 2019 | HKD | 14 | 14.3 | 13.84 | 13.92 | 13.92 | +0.1 (+0.72%) | 287,500 |
18 Jun 2019 | HKD | 13.44 | 13.96 | 13.3 | 13.82 | 13.82 | +0.82 (+6.31%) | 339,500 |
17 Jun 2019 | HKD | 13.16 | 13.2 | 12.2 | 13 | 13 | -0.26 (-1.96%) | 967,730 |
14 Jun 2019 | HKD | 13.84 | 13.84 | 13.04 | 13.26 | 13.26 | -0.56 (-4.05%) | 527,500 |
13 Jun 2019 | HKD | 13.98 | 14 | 13.54 | 13.82 | 13.82 | -0.02 (-0.14%) | 118,000 |
12 Jun 2019 | HKD | 13.98 | 13.98 | 13.2 | 13.84 | 13.84 | -0.26 (-1.84%) | 383,500 |
11 Jun 2019 | HKD | 13.5 | 14.18 | 13.5 | 14.1 | 14.1 | +0.62 (+4.60%) | 664,000 |
10 Jun 2019 | HKD | 13.5 | 13.98 | 13.22 | 13.48 | 13.48 | +0.02 (+0.15%) | 646,000 |
7 Jun 2019 | HKD | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 13.38 | 13.58 | 13.04 | 13.46 | 13.46 | +0.3 (+2.28%) | 196,670 |
5 Jun 2019 | HKD | 13.28 | 13.34 | 13.16 | 13.16 | 13.16 | -0.04 (-0.30%) | 367,400 |
4 Jun 2019 | HKD | 13.16 | 13.5 | 13.04 | 13.2 | 13.2 | +0.04 (+0.30%) | 212,246 |
3 Jun 2019 | HKD | 13.56 | 13.56 | 12.94 | 13.16 | 13.16 | -0.4 (-2.95%) | 235,500 |
31 May 2019 | HKD | 13.52 | 13.8 | 13.5 | 13.56 | 13.56 | -0.06 (-0.44%) | 78,500 |
30 May 2019 | HKD | 13.54 | 13.68 | 13.24 | 13.62 | 13.62 | -0.16 (-1.16%) | 1,091,500 |
29 May 2019 | HKD | 13.62 | 14.26 | 13.58 | 13.78 | 13.78 | +0.16 (+1.17%) | 734,500 |
28 May 2019 | HKD | 13.86 | 13.96 | 13.5 | 13.62 | 13.62 | -0.26 (-1.87%) | 1,949,500 |