Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | HKD | 9.46 | 9.48 | 9.38 | 9.46 | 9.46 | +0.01 (+0.11%) | 4,539,743 |
21 Jan 2019 | HKD | 9.48 | 9.49 | 9.39 | 9.45 | 9.45 | -0.01 (-0.11%) | 2,249,026 |
18 Jan 2019 | HKD | 9.37 | 9.48 | 9.3 | 9.46 | 9.46 | +0.09 (+0.96%) | 3,163,170 |
17 Jan 2019 | HKD | 9.48 | 9.48 | 9.25 | 9.37 | 9.37 | -0.09 (-0.95%) | 2,742,949 |
16 Jan 2019 | HKD | 9.52 | 9.52 | 9.36 | 9.46 | 9.46 | -0.04 (-0.42%) | 2,786,000 |
15 Jan 2019 | HKD | 9.38 | 9.61 | 9.35 | 9.5 | 9.5 | +0.13 (+1.39%) | 3,401,890 |
14 Jan 2019 | HKD | 9.41 | 9.48 | 9.33 | 9.37 | 9.37 | -0.08 (-0.85%) | 1,444,495 |
11 Jan 2019 | HKD | 9.34 | 9.48 | 9.25 | 9.45 | 9.45 | +0.12 (+1.29%) | 4,378,345 |
10 Jan 2019 | HKD | 9.25 | 9.4 | 9.15 | 9.33 | 9.33 | +0.08 (+0.86%) | 3,893,303 |
9 Jan 2019 | HKD | 9.38 | 9.41 | 9.21 | 9.25 | 9.25 | -0.04 (-0.43%) | 2,843,183 |
8 Jan 2019 | HKD | 9.32 | 9.39 | 9.24 | 9.29 | 9.29 | +0.03 (+0.32%) | 2,603,655 |
7 Jan 2019 | HKD | 9.15 | 9.33 | 9.1 | 9.26 | 9.26 | +0.28 (+3.12%) | 4,028,000 |
4 Jan 2019 | HKD | 8.98 | 9.05 | 8.86 | 8.98 | 8.98 | -0.04 (-0.44%) | 2,996,588 |
3 Jan 2019 | HKD | 9.14 | 9.14 | 8.93 | 9.02 | 9.02 | -0.05 (-0.55%) | 4,350,000 |
2 Jan 2019 | HKD | 9.14 | 9.23 | 9 | 9.07 | 9.07 | -0.14 (-1.52%) | 2,856,185 |
1 Jan 2019 | HKD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 9.16 | 9.28 | 8.98 | 9.21 | 9.21 | +0.09 (+0.99%) | 1,078,000 |
28 Dec 2018 | HKD | 9.13 | 9.2 | 9.09 | 9.12 | 9.12 | -0.01 (-0.11%) | 1,794,755 |
27 Dec 2018 | HKD | 9.09 | 9.23 | 9.05 | 9.13 | 9.13 | +0.05 (+0.55%) | 2,130,346 |
24 Dec 2018 | HKD | 9.19 | 9.19 | 8.98 | 9.08 | 9.08 | -0.13 (-1.41%) | 2,682,606 |
21 Dec 2018 | HKD | 9.24 | 9.24 | 9.07 | 9.21 | 9.21 | -0.1 (-1.07%) | 4,521,826 |
20 Dec 2018 | HKD | 9.31 | 9.34 | 9.17 | 9.31 | 9.31 | -0.01 (-0.11%) | 2,608,300 |
19 Dec 2018 | HKD | 9.31 | 9.35 | 9.19 | 9.32 | 9.32 | 0.0 (0.0%) | 2,042,363 |
18 Dec 2018 | HKD | 9.32 | 9.39 | 9.17 | 9.32 | 9.32 | 0.0 (0.0%) | 2,636,081 |
17 Dec 2018 | HKD | 9.31 | 9.37 | 9.22 | 9.32 | 9.32 | +0.01 (+0.11%) | 2,799,150 |
14 Dec 2018 | HKD | 9.32 | 9.39 | 9.27 | 9.31 | 9.31 | -0.05 (-0.53%) | 2,995,328 |
13 Dec 2018 | HKD | 9.3 | 9.42 | 9.21 | 9.36 | 9.36 | +0.16 (+1.74%) | 3,732,855 |
12 Dec 2018 | HKD | 9.28 | 9.28 | 9.16 | 9.2 | 9.2 | +0.01 (+0.11%) | 1,757,104 |
11 Dec 2018 | HKD | 9.28 | 9.28 | 9.11 | 9.19 | 9.19 | -0.1 (-1.08%) | 2,911,608 |
10 Dec 2018 | HKD | 9.3 | 9.32 | 9.12 | 9.29 | 9.29 | -0.04 (-0.43%) | 2,515,000 |