Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 60.55 | 60.9 | 59 | 60.25 | 60.25 | +0.7 (+1.18%) | 2,033,898 |
16 Jul 2019 | HKD | 58.85 | 59.65 | 58.3 | 59.55 | 59.55 | +0.8 (+1.36%) | 2,647,873 |
15 Jul 2019 | HKD | 58 | 59.1 | 56.55 | 58.75 | 58.75 | +0.3 (+0.51%) | 3,809,889 |
12 Jul 2019 | HKD | 58.2 | 59.15 | 58.2 | 58.45 | 58.45 | -0.65 (-1.10%) | 2,908,486 |
11 Jul 2019 | HKD | 58.75 | 59.8 | 58.7 | 59.1 | 59.1 | +0.5 (+0.85%) | 2,217,950 |
10 Jul 2019 | HKD | 59 | 59.5 | 58.3 | 58.6 | 58.6 | -0.2 (-0.34%) | 3,870,373 |
9 Jul 2019 | HKD | 59.4 | 60.4 | 58.6 | 58.8 | 58.8 | -1.2 (-2%) | 3,434,906 |
8 Jul 2019 | HKD | 61 | 62.1 | 59.1 | 60 | 60 | -1.6 (-2.60%) | 3,674,916 |
5 Jul 2019 | HKD | 60.55 | 62.25 | 60.55 | 61.6 | 61.6 | +0.85 (+1.40%) | 1,961,132 |
4 Jul 2019 | HKD | 61 | 62.45 | 60.65 | 60.75 | 60.75 | -0.35 (-0.57%) | 1,948,529 |
3 Jul 2019 | HKD | 60.6 | 61.5 | 59.8 | 61.1 | 61.1 | -0.35 (-0.57%) | 2,153,148 |
2 Jul 2019 | HKD | 62 | 62 | 60 | 61.45 | 61.45 | +1.65 (+2.76%) | 5,163,533 |
1 Jul 2019 | HKD | 59.8 | 59.8 | 59.8 | 59.8 | 59.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 60 | 60.05 | 58.85 | 59.8 | 59.8 | -0.2 (-0.33%) | 3,955,875 |
27 Jun 2019 | HKD | 58.45 | 60 | 57.5 | 60 | 60 | +1.55 (+2.65%) | 3,965,390 |
26 Jun 2019 | HKD | 57.3 | 58.5 | 56.8 | 58.45 | 58.45 | +0.8 (+1.39%) | 3,698,153 |
25 Jun 2019 | HKD | 58.7 | 58.7 | 57.3 | 57.65 | 57.65 | -0.35 (-0.60%) | 3,170,107 |
24 Jun 2019 | HKD | 57.6 | 58.6 | 57.05 | 58 | 58 | +0.05 (+0.09%) | 3,843,836 |
21 Jun 2019 | HKD | 58.7 | 59.5 | 57.7 | 57.95 | 57.95 | -0.6 (-1.02%) | 5,341,315 |
20 Jun 2019 | HKD | 59.2 | 59.2 | 56.8 | 58.55 | 58.55 | -0.8 (-1.35%) | 6,167,548 |
19 Jun 2019 | HKD | 57.1 | 59.5 | 56.85 | 59.35 | 59.35 | +2.7 (+4.77%) | 6,520,978 |
18 Jun 2019 | HKD | 55.95 | 56.75 | 54.95 | 56.65 | 56.65 | +1.5 (+2.72%) | 4,615,639 |
17 Jun 2019 | HKD | 56 | 56 | 54.8 | 55.15 | 55.15 | -0.15 (-0.27%) | 4,171,434 |
14 Jun 2019 | HKD | 54.35 | 55.7 | 54 | 55.3 | 55.3 | +0.45 (+0.82%) | 4,107,114 |
13 Jun 2019 | HKD | 54 | 54.85 | 52.7 | 54.85 | 54.85 | +0.35 (+0.64%) | 4,224,647 |
12 Jun 2019 | HKD | 55 | 55 | 53.85 | 54.5 | 54.5 | +0.3 (+0.55%) | 3,916,447 |
11 Jun 2019 | HKD | 53.15 | 54.5 | 52.7 | 54.2 | 54.2 | +1.1 (+2.07%) | 4,268,363 |
10 Jun 2019 | HKD | 52.9 | 53.15 | 52.5 | 53.1 | 53.1 | +1.2 (+2.31%) | 7,578,926 |
7 Jun 2019 | HKD | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 51.5 | 52.4 | 51 | 51.9 | 51.9 | +0.15 (+0.29%) | 8,466,042 |