Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 14.48 | 14.48 | 13.56 | 13.88 | 13.88 | -0.38 (-2.66%) | 508,500 |
24 May 2019 | HKD | 14.8 | 14.8 | 14.1 | 14.26 | 14.26 | -0.56 (-3.78%) | 1,144,500 |
23 May 2019 | HKD | 14.88 | 15.3 | 14.7 | 14.82 | 14.82 | -0.06 (-0.40%) | 476,500 |
22 May 2019 | HKD | 14.84 | 15.1 | 14.74 | 14.88 | 14.88 | +0.04 (+0.27%) | 1,248,000 |
21 May 2019 | HKD | 14.78 | 14.88 | 14.7 | 14.84 | 14.84 | -0.04 (-0.27%) | 1,388,500 |
20 May 2019 | HKD | 15.4 | 15.64 | 14.76 | 14.88 | 14.88 | -0.84 (-5.34%) | 2,190,500 |
17 May 2019 | HKD | 16.12 | 16.12 | 15.64 | 15.72 | 15.72 | -0.4 (-2.48%) | 759,500 |
16 May 2019 | HKD | 15.1 | 16.3 | 15.1 | 16.12 | 16.12 | +0.86 (+5.64%) | 780,200 |
15 May 2019 | HKD | 15.08 | 15.26 | 14.74 | 15.26 | 15.26 | +0.46 (+3.11%) | 815,820 |
14 May 2019 | HKD | 14.8 | 15 | 14.64 | 14.8 | 14.8 | -0.2 (-1.33%) | 1,252,100 |
13 May 2019 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 14.68 | 15.22 | 14.66 | 15 | 15 | +0.32 (+2.18%) | 570,500 |
9 May 2019 | HKD | 15.2 | 15.22 | 14.5 | 14.68 | 14.68 | -0.3 (-2.00%) | 893,200 |
8 May 2019 | HKD | 15.36 | 15.36 | 14.92 | 14.98 | 14.98 | -0.36 (-2.35%) | 320,880 |
7 May 2019 | HKD | 15.04 | 15.46 | 15.04 | 15.34 | 15.34 | +0.3 (+1.99%) | 246,500 |
6 May 2019 | HKD | 15.7 | 15.7 | 15 | 15.04 | 15.04 | -1.12 (-6.93%) | 857,000 |
3 May 2019 | HKD | 15.32 | 16.2 | 15.3 | 16.16 | 16.16 | +0.66 (+4.26%) | 517,000 |
2 May 2019 | HKD | 15.5 | 15.58 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 97,000 |
1 May 2019 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 15.34 | 15.6 | 15.3 | 15.5 | 15.5 | +0.14 (+0.91%) | 163,000 |
29 Apr 2019 | HKD | 15.24 | 15.54 | 14.96 | 15.36 | 15.36 | +0.1 (+0.66%) | 272,500 |
26 Apr 2019 | HKD | 15.14 | 15.4 | 15.1 | 15.26 | 15.26 | +0.02 (+0.13%) | 187,000 |
25 Apr 2019 | HKD | 15.44 | 15.58 | 15.14 | 15.24 | 15.24 | -0.16 (-1.04%) | 644,020 |
24 Apr 2019 | HKD | 14.96 | 15.58 | 14.96 | 15.4 | 15.4 | +0.32 (+2.12%) | 801,000 |
23 Apr 2019 | HKD | 15.9 | 15.9 | 14.9 | 15.08 | 15.08 | -0.64 (-4.07%) | 818,730 |
22 Apr 2019 | HKD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 15.6 | 16.2 | 15.5 | 15.72 | 15.72 | -0.18 (-1.13%) | 229,500 |
17 Apr 2019 | HKD | 15.98 | 16.24 | 15.68 | 15.9 | 15.9 | +0.12 (+0.76%) | 329,500 |
16 Apr 2019 | HKD | 15.96 | 15.96 | 15.48 | 15.78 | 15.78 | -0.18 (-1.13%) | 653,000 |