Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 16.86 | 17.2 | 16.74 | 17.18 | 17.1932 | +0.22 (+1.30%) | 4,930,580 |
2 Oct 2019 | HKD | 16.6 | 17.1 | 16.56 | 16.96 | 16.9731 | +0.32 (+1.92%) | 4,550,330 |
1 Oct 2019 | HKD | 16.64 | 16.64 | 16.64 | 16.64 | 16.6528 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 18.1 | 18.1 | 16.56 | 16.64 | 16.6528 | -1.32 (-7.35%) | 15,493,000 |
27 Sep 2019 | HKD | 17.24 | 18.2 | 17.24 | 17.96 | 17.9738 | +0.34 (+1.93%) | 5,163,536 |
26 Sep 2019 | HKD | 17.7 | 18.14 | 17.48 | 17.62 | 17.6336 | +0.06 (+0.34%) | 10,182,870 |
25 Sep 2019 | HKD | 18.04 | 18.04 | 17.34 | 17.56 | 17.5735 | -0.52 (-2.88%) | 12,068,812 |
24 Sep 2019 | HKD | 18.26 | 18.64 | 17.98 | 18.08 | 18.0939 | -0.32 (-1.74%) | 12,214,500 |
23 Sep 2019 | HKD | 18.94 | 18.94 | 18.26 | 18.4 | 18.4142 | -0.18 (-0.97%) | 9,786,162 |
20 Sep 2019 | HKD | 18.88 | 19.12 | 18.4 | 18.58 | 18.5943 | -0.3 (-1.59%) | 10,722,039 |
19 Sep 2019 | HKD | 18.8 | 19.24 | 18.38 | 18.88 | 18.8945 | +0.48 (+2.61%) | 24,543,800 |
18 Sep 2019 | HKD | 18 | 18.92 | 17.88 | 18.4 | 18.4142 | +0.4 (+2.22%) | 15,323,130 |
17 Sep 2019 | HKD | 18.22 | 18.3 | 17.7 | 18 | 18.0139 | -0.14 (-0.77%) | 15,119,771 |
16 Sep 2019 | HKD | 17.14 | 18.32 | 17.12 | 18.14 | 18.154 | +0.94 (+5.47%) | 26,133,088 |
13 Sep 2019 | HKD | 17.22 | 17.46 | 17.08 | 17.2 | 17.2132 | -0.14 (-0.81%) | 5,337,000 |
12 Sep 2019 | HKD | 17.08 | 17.44 | 16.9 | 17.34 | 17.3533 | +0.36 (+2.12%) | 5,537,577 |
11 Sep 2019 | HKD | 17.4 | 17.4 | 16.54 | 16.98 | 16.9931 | -0.3 (-1.74%) | 13,274,428 |
10 Sep 2019 | HKD | 17.2 | 17.7 | 17.2 | 17.28 | 17.2933 | -0.04 (-0.23%) | 14,414,530 |
9 Sep 2019 | HKD | 17.08 | 17.48 | 16.82 | 17.32 | 17.3333 | +0.16 (+0.93%) | 11,969,045 |
6 Sep 2019 | HKD | 17.08 | 17.4 | 16.9 | 17.16 | 17.1732 | +0.16 (+0.94%) | 11,152,409 |
5 Sep 2019 | HKD | 16.44 | 17.5 | 16.26 | 17 | 17.0131 | +0.58 (+3.53%) | 22,205,135 |
4 Sep 2019 | HKD | 16.48 | 16.68 | 15.96 | 16.42 | 16.4326 | -0.08 (-0.48%) | 23,241,838 |
3 Sep 2019 | HKD | 14.7 | 16.66 | 14.64 | 16.5 | 16.5127 | +1.9 (+13.01%) | 37,871,656 |
2 Sep 2019 | HKD | 14.48 | 14.8 | 14.32 | 14.6 | 14.6112 | +0.14 (+0.97%) | 10,037,083 |
30 Aug 2019 | HKD | 14.4 | 14.88 | 14.3 | 14.46 | 14.4711 | +0.08 (+0.56%) | 13,713,536 |
29 Aug 2019 | HKD | 14 | 14.38 | 13.68 | 14.38 | 14.3911 | +0.36 (+2.57%) | 12,648,100 |
28 Aug 2019 | HKD | 14.02 | 14.16 | 13.86 | 14.02 | 14.0308 | +0.06 (+0.43%) | 8,995,719 |
27 Aug 2019 | HKD | 13.46 | 14.04 | 13.46 | 13.96 | 13.9707 | +0.56 (+4.18%) | 13,837,292 |
26 Aug 2019 | HKD | 13.6 | 13.6 | 13.16 | 13.4 | 13.4103 | -0.68 (-4.83%) | 19,045,630 |
23 Aug 2019 | HKD | 14.02 | 14.1 | 13.7 | 14.08 | 14.0908 | +0.08 (+0.57%) | 9,037,290 |