Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 16.2 | 16.2 | 15.9 | 16 | 16 | -0.2 (-1.23%) | 1,514,912 |
5 Jul 2019 | HKD | 16.24 | 16.3 | 16.16 | 16.2 | 16.2 | -0.14 (-0.86%) | 1,438,807 |
4 Jul 2019 | HKD | 16.34 | 16.42 | 16.18 | 16.34 | 16.34 | +0.04 (+0.25%) | 999,965 |
3 Jul 2019 | HKD | 16.42 | 16.58 | 16.16 | 16.3 | 16.3 | -0.04 (-0.24%) | 3,499,496 |
2 Jul 2019 | HKD | 16.08 | 16.42 | 16.08 | 16.34 | 16.34 | +0.28 (+1.74%) | 3,019,060 |
1 Jul 2019 | HKD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 16.04 | 16.58 | 16.02 | 16.06 | 16.06 | +0.18 (+1.13%) | 4,135,000 |
27 Jun 2019 | HKD | 15.88 | 16 | 15.76 | 15.88 | 15.88 | +0.06 (+0.38%) | 2,082,991 |
26 Jun 2019 | HKD | 16.22 | 16.22 | 15.7 | 15.82 | 15.82 | -0.42 (-2.59%) | 4,738,854 |
25 Jun 2019 | HKD | 16.3 | 16.34 | 16.14 | 16.24 | 16.24 | +0.2 (+1.25%) | 3,959,152 |
24 Jun 2019 | HKD | 16.06 | 16.2 | 15.86 | 16.04 | 16.04 | -0.02 (-0.12%) | 1,897,000 |
21 Jun 2019 | HKD | 16 | 16.18 | 15.82 | 16.06 | 16.06 | +0.06 (+0.38%) | 3,652,587 |
20 Jun 2019 | HKD | 15.92 | 16.18 | 15.7 | 16 | 16 | +0.18 (+1.14%) | 2,123,415 |
19 Jun 2019 | HKD | 15.74 | 15.84 | 15.64 | 15.82 | 15.82 | +0.12 (+0.76%) | 1,580,387 |
18 Jun 2019 | HKD | 15.82 | 15.82 | 15.48 | 15.7 | 15.7 | -0.12 (-0.76%) | 1,733,419 |
17 Jun 2019 | HKD | 15.64 | 15.84 | 15.6 | 15.82 | 15.82 | +0.26 (+1.67%) | 1,454,341 |
14 Jun 2019 | HKD | 15.54 | 15.66 | 15.3 | 15.56 | 15.56 | -0.08 (-0.51%) | 1,587,313 |
13 Jun 2019 | HKD | 15.7 | 15.7 | 15.4 | 15.64 | 15.64 | 0.0 (0.0%) | 2,431,156 |
12 Jun 2019 | HKD | 15.8 | 15.8 | 15.52 | 15.64 | 15.64 | -0.16 (-1.01%) | 2,244,360 |
11 Jun 2019 | HKD | 15.38 | 16 | 15.34 | 15.8 | 15.8 | +0.46 (+3.00%) | 3,111,696 |
10 Jun 2019 | HKD | 15.36 | 15.54 | 15.22 | 15.34 | 15.34 | +0.06 (+0.39%) | 3,220,795 |
7 Jun 2019 | HKD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 15.22 | 15.3 | 15.14 | 15.28 | 15.28 | +0.04 (+0.26%) | 1,686,921 |
5 Jun 2019 | HKD | 15.3 | 15.48 | 15.18 | 15.24 | 15.24 | +0.02 (+0.13%) | 2,055,118 |
4 Jun 2019 | HKD | 15.52 | 15.52 | 15.2 | 15.22 | 15.22 | -0.12 (-0.78%) | 2,215,500 |
3 Jun 2019 | HKD | 15.3 | 15.66 | 15.26 | 15.34 | 15.34 | -0.12 (-0.78%) | 2,691,806 |
31 May 2019 | HKD | 15.16 | 15.5 | 15.16 | 15.46 | 15.46 | +0.18 (+1.18%) | 3,306,770 |
30 May 2019 | HKD | 15.28 | 15.36 | 15.18 | 15.28 | 15.28 | +0.06 (+0.39%) | 1,539,646 |
29 May 2019 | HKD | 15.32 | 15.36 | 15.06 | 15.22 | 15.22 | -0.04 (-0.26%) | 2,249,729 |
28 May 2019 | HKD | 15.62 | 15.62 | 15.22 | 15.26 | 15.26 | -0.4 (-2.55%) | 4,426,534 |