Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | HKD | 10.96 | 11.24 | 10.74 | 11.24 | 11.24 | +0.46 (+4.27%) | 3,284,436 |
23 Jan 2019 | HKD | 10.7 | 11 | 10.68 | 10.78 | 10.78 | -0.04 (-0.37%) | 3,309,000 |
22 Jan 2019 | HKD | 10.92 | 11.02 | 10.56 | 10.82 | 10.82 | -0.18 (-1.64%) | 2,554,000 |
21 Jan 2019 | HKD | 10.96 | 11 | 10.78 | 11 | 11 | +0.04 (+0.36%) | 1,198,400 |
18 Jan 2019 | HKD | 10.76 | 11 | 10.4 | 10.96 | 10.96 | +0.1 (+0.92%) | 3,595,424 |
17 Jan 2019 | HKD | 11.12 | 11.12 | 10.78 | 10.86 | 10.86 | -0.1 (-0.91%) | 1,976,445 |
16 Jan 2019 | HKD | 11.12 | 11.12 | 10.72 | 10.96 | 10.96 | +0.04 (+0.37%) | 5,274,671 |
15 Jan 2019 | HKD | 10.68 | 10.92 | 10.68 | 10.92 | 10.92 | +0.22 (+2.06%) | 3,614,056 |
14 Jan 2019 | HKD | 10.58 | 10.76 | 10.28 | 10.7 | 10.7 | +0.2 (+1.90%) | 4,079,500 |
11 Jan 2019 | HKD | 10.26 | 10.52 | 10.22 | 10.5 | 10.5 | +0.2 (+1.94%) | 3,893,725 |
10 Jan 2019 | HKD | 9.94 | 10.36 | 9.86 | 10.3 | 10.3 | +0.44 (+4.46%) | 3,424,720 |
9 Jan 2019 | HKD | 10.12 | 10.22 | 9.82 | 9.86 | 9.86 | -0.04 (-0.40%) | 3,063,333 |
8 Jan 2019 | HKD | 9.95 | 9.95 | 9.76 | 9.9 | 9.9 | +0.11 (+1.12%) | 1,362,864 |
7 Jan 2019 | HKD | 9.83 | 10.08 | 9.67 | 9.79 | 9.79 | -0.14 (-1.41%) | 1,956,245 |
4 Jan 2019 | HKD | 9.88 | 9.98 | 9.64 | 9.93 | 9.93 | +0.14 (+1.43%) | 1,431,540 |
3 Jan 2019 | HKD | 9.73 | 10.06 | 9.46 | 9.79 | 9.79 | +0.03 (+0.31%) | 3,704,000 |
2 Jan 2019 | HKD | 10.06 | 10.36 | 9.56 | 9.76 | 9.76 | -0.46 (-4.50%) | 3,514,832 |
1 Jan 2019 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 10.58 | 10.68 | 10.14 | 10.22 | 10.22 | -0.1 (-0.97%) | 911,000 |
28 Dec 2018 | HKD | 10.22 | 10.56 | 9.92 | 10.32 | 10.32 | +0.18 (+1.78%) | 960,152 |
27 Dec 2018 | HKD | 10.82 | 10.82 | 10.04 | 10.14 | 10.14 | -0.22 (-2.12%) | 1,257,259 |
24 Dec 2018 | HKD | 10.12 | 10.5 | 10.12 | 10.36 | 10.36 | +0.06 (+0.58%) | 586,337 |
21 Dec 2018 | HKD | 10.34 | 10.34 | 10.06 | 10.3 | 10.3 | -0.02 (-0.19%) | 3,266,561 |
20 Dec 2018 | HKD | 10.28 | 10.42 | 9.95 | 10.32 | 10.32 | 0.0 (0.0%) | 2,340,500 |
19 Dec 2018 | HKD | 10.5 | 10.6 | 10.1 | 10.32 | 10.32 | -0.22 (-2.09%) | 2,898,618 |
18 Dec 2018 | HKD | 10.8 | 10.8 | 10.52 | 10.54 | 10.54 | -0.22 (-2.04%) | 5,013,000 |
17 Dec 2018 | HKD | 10.96 | 10.98 | 10.6 | 10.76 | 10.76 | -0.16 (-1.47%) | 1,736,451 |
14 Dec 2018 | HKD | 11.82 | 11.82 | 10.84 | 10.92 | 10.92 | -0.34 (-3.02%) | 2,952,862 |
13 Dec 2018 | HKD | 11.14 | 11.26 | 11.02 | 11.26 | 11.26 | +0.42 (+3.87%) | 1,897,591 |
12 Dec 2018 | HKD | 10.96 | 11.06 | 10.8 | 10.84 | 10.84 | -0.02 (-0.18%) | 5,744,600 |