Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 19.62 | 20.75 | 19.44 | 19.5 | 19.5 | -0.65 (-3.23%) | 84,918 |
7 Jun 2019 | HKD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 20.5 | 20.65 | 20 | 20.15 | 20.15 | -0.35 (-1.71%) | 40,600 |
5 Jun 2019 | HKD | 20 | 21 | 19.98 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,308,944 |
4 Jun 2019 | HKD | 21.5 | 21.8 | 20.2 | 20.65 | 20.65 | -0.4 (-1.90%) | 283,801 |
3 Jun 2019 | HKD | 20.45 | 21.3 | 20.4 | 21.05 | 21.05 | 0.0 (0.0%) | 416,600 |
31 May 2019 | HKD | 21.9 | 21.95 | 19.04 | 21.05 | 21.05 | -0.8 (-3.66%) | 386,000 |
30 May 2019 | HKD | 21.45 | 22 | 21.3 | 21.85 | 21.85 | +0.4 (+1.86%) | 317,400 |
29 May 2019 | HKD | 21.1 | 21.9 | 21.1 | 21.45 | 21.45 | -0.55 (-2.50%) | 44,400 |
28 May 2019 | HKD | 20.6 | 22 | 20.05 | 22 | 22 | +1.35 (+6.54%) | 379,000 |
27 May 2019 | HKD | 20.45 | 20.85 | 20.45 | 20.65 | 20.65 | -0.05 (-0.24%) | 10,000 |
24 May 2019 | HKD | 21.2 | 21.65 | 20.35 | 20.7 | 20.7 | -0.8 (-3.72%) | 366,000 |
23 May 2019 | HKD | 21.6 | 21.8 | 21.4 | 21.5 | 21.5 | 0.0 (0.0%) | 35,800 |
22 May 2019 | HKD | 21.15 | 21.6 | 21.15 | 21.5 | 21.5 | +0.15 (+0.70%) | 546,400 |
21 May 2019 | HKD | 21.3 | 21.5 | 21 | 21.35 | 21.35 | +0.2 (+0.95%) | 471,000 |
20 May 2019 | HKD | 21.9 | 22 | 21.1 | 21.15 | 21.15 | -0.1 (-0.47%) | 375,600 |
17 May 2019 | HKD | 21.95 | 21.95 | 20.7 | 21.25 | 21.25 | -0.65 (-2.97%) | 917,400 |
16 May 2019 | HKD | 22.95 | 23 | 21.1 | 21.9 | 21.9 | 0.0 (0.0%) | 976,600 |
15 May 2019 | HKD | 21.5 | 22.25 | 21.5 | 21.9 | 21.9 | -0.35 (-1.57%) | 279,400 |
14 May 2019 | HKD | 21.65 | 22.4 | 21.4 | 22.25 | 22.25 | +0.6 (+2.77%) | 521,200 |
13 May 2019 | HKD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 21.55 | 21.95 | 21.55 | 21.65 | 21.65 | -0.4 (-1.81%) | 270,200 |
9 May 2019 | HKD | 22.75 | 22.75 | 21.8 | 22.05 | 22.05 | +0.05 (+0.23%) | 354,600 |
8 May 2019 | HKD | 21.4 | 22 | 21.4 | 22 | 22 | 0.0 (0.0%) | 460,100 |
7 May 2019 | HKD | 22 | 22 | 21.55 | 22 | 22 | -0.1 (-0.45%) | 210,006 |
6 May 2019 | HKD | 21.25 | 22.4 | 20.25 | 22.1 | 22.1 | +0.1 (+0.45%) | 668,800 |
3 May 2019 | HKD | 21.15 | 23 | 20.9 | 22 | 22 | +0.85 (+4.02%) | 533,000 |
2 May 2019 | HKD | 20.55 | 21.35 | 20.45 | 21.15 | 21.15 | +0.6 (+2.92%) | 139,200 |
1 May 2019 | HKD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 20.3 | 20.55 | 20.3 | 20.55 | 20.55 | +0.05 (+0.24%) | 31,005 |