Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 16.8 | 16.9 | 16.68 | 16.78 | 16.78 | 0.0 (0.0%) | 3,915,661 |
12 Apr 2019 | HKD | 17 | 17.1 | 16.62 | 16.78 | 16.78 | -0.32 (-1.87%) | 5,369,003 |
11 Apr 2019 | HKD | 17.18 | 17.46 | 17.08 | 17.1 | 17.1 | +0.14 (+0.83%) | 6,670,779 |
10 Apr 2019 | HKD | 16.6 | 17 | 16.56 | 16.96 | 16.96 | +0.44 (+2.66%) | 4,750,821 |
9 Apr 2019 | HKD | 16.4 | 16.72 | 16.32 | 16.52 | 16.52 | -0.1 (-0.60%) | 5,538,252 |
8 Apr 2019 | HKD | 16.9 | 16.9 | 16.54 | 16.62 | 16.62 | -0.08 (-0.48%) | 5,485,952 |
5 Apr 2019 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 17 | 17.18 | 16.68 | 16.7 | 16.7 | -0.32 (-1.88%) | 4,910,043 |
3 Apr 2019 | HKD | 17 | 17.08 | 16.84 | 17.02 | 17.02 | -0.04 (-0.23%) | 2,867,420 |
2 Apr 2019 | HKD | 17.22 | 17.26 | 17 | 17.06 | 17.06 | -0.16 (-0.93%) | 2,663,101 |
1 Apr 2019 | HKD | 17.32 | 17.38 | 17.04 | 17.22 | 17.22 | +0.06 (+0.35%) | 3,452,558 |
29 Mar 2019 | HKD | 16.8 | 17.3 | 16.74 | 17.16 | 17.16 | +0.56 (+3.37%) | 4,726,053 |
28 Mar 2019 | HKD | 16.58 | 16.94 | 16.54 | 16.6 | 16.6 | +0.12 (+0.73%) | 3,393,273 |
27 Mar 2019 | HKD | 16.68 | 16.72 | 16.3 | 16.48 | 16.48 | -0.2 (-1.20%) | 5,574,649 |
26 Mar 2019 | HKD | 16.68 | 16.74 | 16.46 | 16.68 | 16.68 | 0.0 (0.0%) | 2,994,478 |
25 Mar 2019 | HKD | 16.44 | 16.74 | 16.4 | 16.68 | 16.68 | +0.04 (+0.24%) | 2,747,295 |
22 Mar 2019 | HKD | 16.92 | 16.96 | 16.52 | 16.64 | 16.64 | -0.36 (-2.12%) | 4,684,733 |
21 Mar 2019 | HKD | 17.04 | 17.22 | 16.92 | 17 | 17 | -0.24 (-1.39%) | 3,901,096 |
20 Mar 2019 | HKD | 17.18 | 17.38 | 17.18 | 17.24 | 17.24 | +0.02 (+0.12%) | 4,463,815 |
19 Mar 2019 | HKD | 17.3 | 17.52 | 17.22 | 17.22 | 17.22 | -0.08 (-0.46%) | 6,588,839 |
18 Mar 2019 | HKD | 16.88 | 17.44 | 16.86 | 17.3 | 17.3 | +0.64 (+3.84%) | 8,079,342 |
15 Mar 2019 | HKD | 16.92 | 17.32 | 16.66 | 16.66 | 16.66 | -0.26 (-1.54%) | 24,066,340 |
14 Mar 2019 | HKD | 17.1 | 17.16 | 16.92 | 16.92 | 16.92 | -0.28 (-1.63%) | 10,945,530 |
13 Mar 2019 | HKD | 17.28 | 17.3 | 17 | 17.2 | 17.2 | -0.14 (-0.81%) | 8,433,572 |
12 Mar 2019 | HKD | 17.7 | 17.7 | 17.32 | 17.34 | 17.34 | -0.22 (-1.25%) | 4,881,762 |
11 Mar 2019 | HKD | 17.42 | 17.76 | 17.24 | 17.56 | 17.56 | +0.12 (+0.69%) | 5,181,364 |
8 Mar 2019 | HKD | 17.8 | 17.9 | 17.4 | 17.44 | 17.44 | -0.52 (-2.90%) | 8,239,383 |
7 Mar 2019 | HKD | 17.96 | 18.14 | 17.86 | 17.96 | 17.96 | -0.04 (-0.22%) | 5,400,055 |
6 Mar 2019 | HKD | 18.22 | 18.4 | 18 | 18 | 18 | -0.22 (-1.21%) | 5,338,893 |
5 Mar 2019 | HKD | 18.56 | 18.56 | 18.2 | 18.22 | 18.22 | -0.24 (-1.30%) | 8,515,595 |