Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 31.15 | 31.15 | 30.35 | 30.5 | 30.5 | -0.45 (-1.45%) | 1,338,400 |
17 Apr 2019 | HKD | 29.3 | 31.2 | 28.85 | 30.95 | 30.95 | +1.85 (+6.36%) | 3,063,718 |
16 Apr 2019 | HKD | 28.8 | 29.15 | 28.2 | 29.1 | 29.1 | +0.65 (+2.28%) | 1,010,214 |
15 Apr 2019 | HKD | 28.45 | 29.1 | 28.15 | 28.45 | 28.45 | +0.4 (+1.43%) | 2,505,064 |
12 Apr 2019 | HKD | 28.7 | 28.7 | 27.7 | 28.05 | 28.05 | -0.45 (-1.58%) | 1,466,986 |
11 Apr 2019 | HKD | 29.4 | 29.6 | 28.3 | 28.5 | 28.5 | -0.75 (-2.56%) | 2,374,055 |
10 Apr 2019 | HKD | 27.75 | 29.95 | 27.45 | 29.25 | 29.25 | +1.6 (+5.79%) | 2,611,414 |
9 Apr 2019 | HKD | 27.6 | 28.05 | 27.25 | 27.65 | 27.65 | +0.1 (+0.36%) | 1,001,844 |
8 Apr 2019 | HKD | 27.65 | 28.1 | 27.2 | 27.55 | 27.55 | -0.3 (-1.08%) | 1,445,663 |
5 Apr 2019 | HKD | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 28.3 | 28.55 | 27 | 27.85 | 27.85 | -0.7 (-2.45%) | 1,977,895 |
3 Apr 2019 | HKD | 27.2 | 28.65 | 27.2 | 28.55 | 28.55 | +1.35 (+4.96%) | 1,387,944 |
2 Apr 2019 | HKD | 27.05 | 27.3 | 26.75 | 27.2 | 27.2 | +0.1 (+0.37%) | 1,373,364 |
1 Apr 2019 | HKD | 26.9 | 27.25 | 26.75 | 27.1 | 27.1 | +0.75 (+2.85%) | 646,399 |
29 Mar 2019 | HKD | 26.3 | 26.55 | 26.05 | 26.35 | 26.35 | +0.25 (+0.96%) | 1,157,263 |
28 Mar 2019 | HKD | 26 | 26.4 | 25.7 | 26.1 | 26.1 | -0.3 (-1.14%) | 925,963 |
27 Mar 2019 | HKD | 26 | 26.65 | 26 | 26.4 | 26.4 | +0.15 (+0.57%) | 707,066 |
26 Mar 2019 | HKD | 26 | 26.7 | 26 | 26.25 | 26.25 | +0.05 (+0.19%) | 840,432 |
25 Mar 2019 | HKD | 26.55 | 26.8 | 26 | 26.2 | 26.2 | -0.5 (-1.87%) | 1,031,300 |
22 Mar 2019 | HKD | 26.55 | 27.25 | 26.5 | 26.7 | 26.7 | +0.15 (+0.56%) | 1,311,000 |
21 Mar 2019 | HKD | 26.85 | 27.35 | 26.35 | 26.55 | 26.55 | -0.3 (-1.12%) | 1,564,270 |
20 Mar 2019 | HKD | 27 | 27.3 | 26.8 | 26.85 | 26.85 | -0.3 (-1.10%) | 1,459,700 |
19 Mar 2019 | HKD | 27.35 | 27.6 | 26.7 | 27.15 | 27.15 | -0.4 (-1.45%) | 1,680,900 |
18 Mar 2019 | HKD | 26.4 | 27.65 | 26.1 | 27.55 | 27.55 | +1 (+3.77%) | 2,228,800 |
15 Mar 2019 | HKD | 26.7 | 27.4 | 26.1 | 26.55 | 26.55 | -0.35 (-1.30%) | 1,367,270 |
14 Mar 2019 | HKD | 26.5 | 27.4 | 26.45 | 26.9 | 26.9 | +0.05 (+0.19%) | 1,634,800 |
13 Mar 2019 | HKD | 27.4 | 27.4 | 26.65 | 26.85 | 26.85 | -0.7 (-2.54%) | 1,425,512 |
12 Mar 2019 | HKD | 27.35 | 27.8 | 27 | 27.55 | 27.55 | +0.45 (+1.66%) | 1,061,500 |