Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 15.58 | 15.78 | 15.3 | 15.74 | 15.74 | +0.16 (+1.03%) | 295,500 |
27 Sep 2019 | HKD | 15.4 | 15.68 | 15.14 | 15.58 | 15.58 | +0.2 (+1.30%) | 90,000 |
26 Sep 2019 | HKD | 15.22 | 15.52 | 14.96 | 15.38 | 15.38 | +0.16 (+1.05%) | 676,500 |
25 Sep 2019 | HKD | 15 | 15.6 | 14.74 | 15.22 | 15.22 | +0.24 (+1.60%) | 340,500 |
24 Sep 2019 | HKD | 14 | 16.96 | 14 | 14.98 | 14.98 | +0.88 (+6.24%) | 1,049,500 |
23 Sep 2019 | HKD | 14.06 | 14.1 | 13.8 | 14.1 | 14.1 | +0.18 (+1.29%) | 229,500 |
20 Sep 2019 | HKD | 14.1 | 14.2 | 13.88 | 13.92 | 13.92 | -0.08 (-0.57%) | 705,000 |
19 Sep 2019 | HKD | 13.9 | 14.08 | 13.78 | 14 | 14 | +0.1 (+0.72%) | 74,000 |
18 Sep 2019 | HKD | 14.26 | 14.26 | 13.74 | 13.9 | 13.9 | +0.02 (+0.14%) | 141,000 |
17 Sep 2019 | HKD | 14.1 | 14.1 | 13.84 | 13.88 | 13.88 | -0.2 (-1.42%) | 294,000 |
16 Sep 2019 | HKD | 14 | 14.24 | 14 | 14.08 | 14.08 | -0.12 (-0.85%) | 110,000 |
13 Sep 2019 | HKD | 14.1 | 14.2 | 14.1 | 14.2 | 14.2 | +0.1 (+0.71%) | 113,000 |
12 Sep 2019 | HKD | 14.2 | 14.2 | 14 | 14.1 | 14.1 | -0.16 (-1.12%) | 335,500 |
11 Sep 2019 | HKD | 14.2 | 14.26 | 14 | 14.26 | 14.26 | +0.06 (+0.42%) | 327,000 |
10 Sep 2019 | HKD | 14 | 14.28 | 14 | 14.2 | 14.2 | +0.14 (+1.00%) | 227,000 |
9 Sep 2019 | HKD | 14 | 14.16 | 13.94 | 14.06 | 14.06 | +0.06 (+0.43%) | 101,500 |
6 Sep 2019 | HKD | 14 | 14.2 | 13.7 | 14 | 14 | +0.02 (+0.14%) | 118,500 |
5 Sep 2019 | HKD | 13.8 | 14.1 | 13.52 | 13.98 | 13.98 | +0.2 (+1.45%) | 289,000 |
4 Sep 2019 | HKD | 13.8 | 14.5 | 13.68 | 13.78 | 13.78 | +0.12 (+0.88%) | 382,500 |
3 Sep 2019 | HKD | 13.6 | 13.88 | 13.6 | 13.66 | 13.66 | -0.16 (-1.16%) | 75,500 |
2 Sep 2019 | HKD | 13.88 | 13.92 | 13.8 | 13.82 | 13.82 | -0.06 (-0.43%) | 413,440 |
30 Aug 2019 | HKD | 13.44 | 13.96 | 13.44 | 13.88 | 13.88 | +0.48 (+3.58%) | 573,000 |
29 Aug 2019 | HKD | 13.14 | 13.54 | 13.14 | 13.4 | 13.4 | +0.02 (+0.15%) | 242,500 |
28 Aug 2019 | HKD | 13.84 | 13.86 | 13.2 | 13.38 | 13.38 | -0.52 (-3.74%) | 243,000 |
27 Aug 2019 | HKD | 13.7 | 13.96 | 13.6 | 13.9 | 13.9 | -0.06 (-0.43%) | 252,000 |
26 Aug 2019 | HKD | 13.7 | 14 | 13.66 | 13.96 | 13.96 | -0.04 (-0.29%) | 107,500 |
23 Aug 2019 | HKD | 13.74 | 14 | 13.74 | 14 | 14 | +0.02 (+0.14%) | 143,500 |
22 Aug 2019 | HKD | 13.76 | 13.98 | 13.76 | 13.98 | 13.98 | -0.02 (-0.14%) | 234,000 |
21 Aug 2019 | HKD | 14.2 | 14.24 | 13.8 | 14 | 14 | -0.1 (-0.71%) | 138,500 |
20 Aug 2019 | HKD | 13.8 | 14.2 | 13.72 | 14.1 | 14.1 | +0.1 (+0.71%) | 86,500 |