Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 17.54 | 17.7 | 17.06 | 17.08 | 17.08 | -0.12 (-0.70%) | 2,099,219 |
18 Jan 2019 | HKD | 17.22 | 17.38 | 17.06 | 17.2 | 17.2 | +0.18 (+1.06%) | 3,051,215 |
17 Jan 2019 | HKD | 17.32 | 17.32 | 16.88 | 17.02 | 17.02 | -0.24 (-1.39%) | 3,491,452 |
16 Jan 2019 | HKD | 16.64 | 17.38 | 16.64 | 17.26 | 17.26 | +0.44 (+2.62%) | 3,750,436 |
15 Jan 2019 | HKD | 16.66 | 16.98 | 16.64 | 16.82 | 16.82 | +0.3 (+1.82%) | 3,752,678 |
14 Jan 2019 | HKD | 16.62 | 16.62 | 16.32 | 16.52 | 16.52 | -0.04 (-0.24%) | 1,721,874 |
11 Jan 2019 | HKD | 16.6 | 16.66 | 16.3 | 16.56 | 16.56 | +0.28 (+1.72%) | 3,009,668 |
10 Jan 2019 | HKD | 16.5 | 16.5 | 16.02 | 16.28 | 16.28 | -0.04 (-0.25%) | 3,394,134 |
9 Jan 2019 | HKD | 16.2 | 16.52 | 16.02 | 16.32 | 16.32 | +0.12 (+0.74%) | 3,703,947 |
8 Jan 2019 | HKD | 16.14 | 16.4 | 16 | 16.2 | 16.2 | +0.06 (+0.37%) | 2,963,250 |
7 Jan 2019 | HKD | 16 | 16.24 | 15.86 | 16.14 | 16.14 | +0.2 (+1.25%) | 4,517,859 |
4 Jan 2019 | HKD | 15.4 | 16.04 | 15.4 | 15.94 | 15.94 | +0.1 (+0.63%) | 3,247,841 |
3 Jan 2019 | HKD | 15.78 | 16.1 | 15.66 | 15.84 | 15.84 | -0.02 (-0.13%) | 1,556,990 |
2 Jan 2019 | HKD | 16 | 16 | 15.74 | 15.86 | 15.86 | -0.2 (-1.25%) | 900,259 |
1 Jan 2019 | HKD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 16.26 | 16.26 | 15.92 | 16.06 | 16.06 | -0.16 (-0.99%) | 1,354,189 |
28 Dec 2018 | HKD | 16.48 | 16.68 | 16.22 | 16.22 | 16.22 | -0.6 (-3.57%) | 2,754,943 |
27 Dec 2018 | HKD | 16.84 | 17.1 | 16.72 | 16.82 | 16.82 | -0.06 (-0.36%) | 1,685,367 |
24 Dec 2018 | HKD | 17.08 | 17.08 | 16.42 | 16.88 | 16.88 | -0.08 (-0.47%) | 816,747 |
21 Dec 2018 | HKD | 16.94 | 17.1 | 16.56 | 16.96 | 16.96 | +0.02 (+0.12%) | 6,250,277 |
20 Dec 2018 | HKD | 16.74 | 16.98 | 16.54 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,786,508 |
19 Dec 2018 | HKD | 17.3 | 17.3 | 16.98 | 16.98 | 16.98 | -0.4 (-2.30%) | 3,074,858 |
18 Dec 2018 | HKD | 17.12 | 17.4 | 16.9 | 17.38 | 17.38 | +0.3 (+1.76%) | 3,946,756 |
17 Dec 2018 | HKD | 16.92 | 17.2 | 16.68 | 17.08 | 17.08 | +0.14 (+0.83%) | 3,508,004 |
14 Dec 2018 | HKD | 16.38 | 16.94 | 16.38 | 16.94 | 16.94 | +0.56 (+3.42%) | 5,162,792 |
13 Dec 2018 | HKD | 16.44 | 16.86 | 16.1 | 16.38 | 16.38 | +0.08 (+0.49%) | 4,597,071 |
12 Dec 2018 | HKD | 16.1 | 16.52 | 15.96 | 16.3 | 16.3 | +0.6 (+3.82%) | 3,458,612 |
11 Dec 2018 | HKD | 15.5 | 15.82 | 15.26 | 15.7 | 15.7 | +0.34 (+2.21%) | 3,203,759 |
10 Dec 2018 | HKD | 15.4 | 15.58 | 15.22 | 15.36 | 15.36 | -0.18 (-1.16%) | 3,032,824 |
7 Dec 2018 | HKD | 16.14 | 16.22 | 15.54 | 15.54 | 15.54 | -0.14 (-0.89%) | 4,381,644 |