Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 15.52 | 15.54 | 15.02 | 15.3 | 15.3 | -0.3 (-1.92%) | 2,109,000 |
1 Mar 2019 | HKD | 15.36 | 15.94 | 15.28 | 15.6 | 15.6 | +0.1 (+0.65%) | 3,058,000 |
28 Feb 2019 | HKD | 14.6 | 15.5 | 14.02 | 15.5 | 15.5 | +1.06 (+7.34%) | 4,822,960 |
27 Feb 2019 | HKD | 13.42 | 14.98 | 13.02 | 14.44 | 14.44 | +1.36 (+10.40%) | 2,553,500 |
26 Feb 2019 | HKD | 13.28 | 13.36 | 12.98 | 13.08 | 13.08 | -0.2 (-1.51%) | 1,364,000 |
25 Feb 2019 | HKD | 13.24 | 13.36 | 12.9 | 13.28 | 13.28 | +0.26 (+2.00%) | 1,272,000 |
22 Feb 2019 | HKD | 12.6 | 13.06 | 12.4 | 13.02 | 13.02 | +0.46 (+3.66%) | 1,080,000 |
21 Feb 2019 | HKD | 12.1 | 12.76 | 12.02 | 12.56 | 12.56 | +0.54 (+4.49%) | 1,762,000 |
20 Feb 2019 | HKD | 11.3 | 12.08 | 11.3 | 12.02 | 12.02 | +0.72 (+6.37%) | 1,924,500 |
19 Feb 2019 | HKD | 11.4 | 11.4 | 11.16 | 11.3 | 11.3 | +0.1 (+0.89%) | 841,000 |
18 Feb 2019 | HKD | 11.16 | 11.34 | 11 | 11.2 | 11.2 | +0.36 (+3.32%) | 1,453,500 |
15 Feb 2019 | HKD | 11.6 | 11.6 | 10.66 | 10.84 | 10.84 | -0.68 (-5.90%) | 1,970,000 |
14 Feb 2019 | HKD | 11.84 | 11.84 | 11.52 | 11.52 | 11.52 | -0.24 (-2.04%) | 497,500 |
13 Feb 2019 | HKD | 11.8 | 12 | 11.64 | 11.76 | 11.76 | 0.0 (0.0%) | 1,269,500 |
12 Feb 2019 | HKD | 11.52 | 11.9 | 11.52 | 11.76 | 11.76 | +0.2 (+1.73%) | 3,645,000 |
11 Feb 2019 | HKD | 11.78 | 12 | 11.42 | 11.56 | 11.56 | -0.4 (-3.34%) | 1,732,000 |
8 Feb 2019 | HKD | 11.4 | 12.18 | 11.3 | 11.96 | 11.96 | +0.7 (+6.22%) | 950,500 |
7 Feb 2019 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 11.56 | 11.6 | 11.2 | 11.26 | 11.26 | -0.34 (-2.93%) | 1,734,500 |
1 Feb 2019 | HKD | 12.02 | 12.06 | 11.3 | 11.6 | 11.6 | -0.14 (-1.19%) | 593,970 |
31 Jan 2019 | HKD | 12.2 | 12.38 | 11.72 | 11.74 | 11.74 | -0.52 (-4.24%) | 339,500 |
30 Jan 2019 | HKD | 12.02 | 12.34 | 11.94 | 12.26 | 12.26 | +0.3 (+2.51%) | 617,500 |
29 Jan 2019 | HKD | 11.88 | 12 | 11.68 | 11.96 | 11.96 | +0.1 (+0.84%) | 766,500 |
28 Jan 2019 | HKD | 11.36 | 11.86 | 11.36 | 11.86 | 11.86 | +0.5 (+4.40%) | 613,000 |
25 Jan 2019 | HKD | 11.18 | 11.56 | 11.1 | 11.36 | 11.36 | +0.06 (+0.53%) | 965,000 |
24 Jan 2019 | HKD | 11.36 | 11.56 | 11.04 | 11.3 | 11.3 | 0.0 (0.0%) | 751,000 |
23 Jan 2019 | HKD | 11.54 | 11.54 | 11.28 | 11.3 | 11.3 | -0.46 (-3.91%) | 394,500 |
22 Jan 2019 | HKD | 11.8 | 12.18 | 11.52 | 11.76 | 11.76 | 0.0 (0.0%) | 1,057,000 |