Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 10.84 | 11.08 | 10.68 | 10.86 | 10.86 | +0.06 (+0.56%) | 6,884,702 |
12 Apr 2019 | HKD | 10.78 | 10.82 | 10.66 | 10.8 | 10.8 | -0.04 (-0.37%) | 4,051,000 |
11 Apr 2019 | HKD | 11.06 | 11.06 | 10.72 | 10.84 | 10.84 | -0.16 (-1.45%) | 5,634,371 |
10 Apr 2019 | HKD | 11.06 | 11.08 | 10.82 | 11 | 11 | -0.06 (-0.54%) | 3,853,390 |
9 Apr 2019 | HKD | 11.06 | 11.16 | 10.94 | 11.06 | 11.06 | +0.06 (+0.55%) | 7,111,000 |
8 Apr 2019 | HKD | 10.86 | 11.14 | 10.86 | 11 | 11 | +0.22 (+2.04%) | 11,473,050 |
5 Apr 2019 | HKD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 10.82 | 10.96 | 10.7 | 10.78 | 10.78 | 0.0 (0.0%) | 6,021,000 |
3 Apr 2019 | HKD | 10.78 | 10.84 | 10.68 | 10.78 | 10.78 | +0.12 (+1.13%) | 7,087,828 |
2 Apr 2019 | HKD | 10.88 | 10.88 | 10.48 | 10.66 | 10.66 | +0.06 (+0.57%) | 7,481,486 |
1 Apr 2019 | HKD | 10.54 | 10.92 | 10.46 | 10.6 | 10.6 | +0.18 (+1.73%) | 9,175,960 |
29 Mar 2019 | HKD | 10.4 | 10.48 | 10.3 | 10.42 | 10.42 | 0.0 (0.0%) | 4,805,200 |
28 Mar 2019 | HKD | 10.56 | 10.56 | 10.26 | 10.42 | 10.42 | -0.14 (-1.33%) | 3,275,459 |
27 Mar 2019 | HKD | 10.42 | 10.64 | 10.4 | 10.56 | 10.56 | 0.0 (0.0%) | 3,393,527 |
26 Mar 2019 | HKD | 10.6 | 10.7 | 10.48 | 10.56 | 10.56 | -0.02 (-0.19%) | 4,608,424 |
25 Mar 2019 | HKD | 10.6 | 10.7 | 10.48 | 10.58 | 10.58 | -0.24 (-2.22%) | 7,268,000 |
22 Mar 2019 | HKD | 10.92 | 10.96 | 10.78 | 10.82 | 10.82 | -0.02 (-0.18%) | 3,056,073 |
21 Mar 2019 | HKD | 10.82 | 10.88 | 10.74 | 10.84 | 10.84 | +0.08 (+0.74%) | 4,328,443 |
20 Mar 2019 | HKD | 10.84 | 10.86 | 10.68 | 10.76 | 10.76 | -0.06 (-0.55%) | 2,307,674 |
19 Mar 2019 | HKD | 10.78 | 10.86 | 10.74 | 10.82 | 10.82 | +0.08 (+0.74%) | 3,441,000 |
18 Mar 2019 | HKD | 10.76 | 10.9 | 10.62 | 10.74 | 10.74 | +0.1 (+0.94%) | 3,976,000 |
15 Mar 2019 | HKD | 10.6 | 10.84 | 10.6 | 10.64 | 10.64 | -0.12 (-1.12%) | 6,500,587 |
14 Mar 2019 | HKD | 10.8 | 10.9 | 10.64 | 10.76 | 10.76 | -0.06 (-0.55%) | 3,369,000 |
13 Mar 2019 | HKD | 10.8 | 10.9 | 10.68 | 10.82 | 10.82 | -0.02 (-0.18%) | 3,189,557 |
12 Mar 2019 | HKD | 10.8 | 10.96 | 10.7 | 10.84 | 10.84 | +0.18 (+1.69%) | 3,903,089 |
11 Mar 2019 | HKD | 10.6 | 10.72 | 10.46 | 10.66 | 10.66 | +0.02 (+0.19%) | 4,469,636 |
8 Mar 2019 | HKD | 10.5 | 10.76 | 10.4 | 10.64 | 10.64 | -0.3 (-2.74%) | 12,352,860 |
7 Mar 2019 | HKD | 11.02 | 11.16 | 10.86 | 10.94 | 10.94 | -0.1 (-0.91%) | 5,450,682 |
6 Mar 2019 | HKD | 10.98 | 11.14 | 10.92 | 11.04 | 11.04 | +0.12 (+1.10%) | 7,292,452 |
5 Mar 2019 | HKD | 10.96 | 11 | 10.82 | 10.92 | 10.92 | -0.08 (-0.73%) | 6,358,039 |