Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 18.1 | 18.1 | 17.62 | 17.74 | 17.74 | -0.4 (-2.21%) | 2,231,034 |
8 Nov 2019 | HKD | 18.1 | 18.22 | 17.9 | 18.14 | 18.14 | +0.14 (+0.78%) | 723,659 |
7 Nov 2019 | HKD | 17.82 | 18.12 | 17.82 | 18 | 18 | +0.04 (+0.22%) | 1,452,980 |
6 Nov 2019 | HKD | 17.94 | 18.16 | 17.84 | 17.96 | 17.96 | -0.04 (-0.22%) | 960,808 |
5 Nov 2019 | HKD | 17.88 | 18.06 | 17.8 | 18 | 18 | +0.12 (+0.67%) | 1,674,018 |
4 Nov 2019 | HKD | 17.94 | 18.06 | 17.76 | 17.88 | 17.88 | -0.06 (-0.33%) | 1,398,083 |
1 Nov 2019 | HKD | 17.6 | 17.96 | 17.5 | 17.94 | 17.94 | +0.04 (+0.22%) | 2,596,000 |
31 Oct 2019 | HKD | 17.5 | 17.98 | 17.34 | 17.9 | 17.9 | +0.4 (+2.29%) | 2,362,569 |
30 Oct 2019 | HKD | 18.08 | 18.08 | 17.42 | 17.5 | 17.5 | -0.4 (-2.23%) | 2,040,600 |
29 Oct 2019 | HKD | 17.6 | 17.98 | 17.28 | 17.9 | 17.9 | +0.5 (+2.87%) | 3,072,171 |
28 Oct 2019 | HKD | 17.2 | 17.56 | 17.04 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,510,000 |
25 Oct 2019 | HKD | 16.9 | 17.18 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 2,265,144 |
24 Oct 2019 | HKD | 16.94 | 17.1 | 16.72 | 16.9 | 16.9 | -0.08 (-0.47%) | 2,043,218 |
23 Oct 2019 | HKD | 17.14 | 17.14 | 16.86 | 16.98 | 16.98 | -0.22 (-1.28%) | 1,377,000 |
22 Oct 2019 | HKD | 17.54 | 17.54 | 17.18 | 17.2 | 17.2 | -0.2 (-1.15%) | 1,388,102 |
21 Oct 2019 | HKD | 17.16 | 17.48 | 17.16 | 17.4 | 17.4 | +0.12 (+0.69%) | 785,000 |
18 Oct 2019 | HKD | 17.78 | 17.78 | 17.22 | 17.28 | 17.28 | -0.36 (-2.04%) | 1,832,327 |
17 Oct 2019 | HKD | 17.52 | 17.7 | 17.48 | 17.64 | 17.64 | +0.22 (+1.26%) | 1,892,000 |
16 Oct 2019 | HKD | 17.06 | 17.44 | 17.06 | 17.42 | 17.42 | +0.3 (+1.75%) | 2,244,157 |
15 Oct 2019 | HKD | 17.08 | 17.18 | 16.94 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,388,000 |
14 Oct 2019 | HKD | 16.86 | 17.32 | 16.86 | 17.08 | 17.08 | +0.32 (+1.91%) | 1,816,000 |
11 Oct 2019 | HKD | 16.7 | 16.88 | 16.58 | 16.76 | 16.76 | +0.06 (+0.36%) | 1,542,165 |
10 Oct 2019 | HKD | 16.44 | 16.84 | 16.28 | 16.7 | 16.7 | +0.3 (+1.83%) | 1,688,866 |
9 Oct 2019 | HKD | 16.5 | 16.62 | 16.3 | 16.4 | 16.4 | -0.22 (-1.32%) | 1,210,855 |
8 Oct 2019 | HKD | 16.74 | 16.88 | 16.54 | 16.62 | 16.62 | -0.18 (-1.07%) | 1,486,531 |
7 Oct 2019 | HKD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 16.64 | 16.98 | 16.64 | 16.8 | 16.8 | +0.24 (+1.45%) | 1,695,841 |
3 Oct 2019 | HKD | 16.56 | 16.66 | 16.22 | 16.56 | 16.56 | 0.0 (0.0%) | 926,510 |
2 Oct 2019 | HKD | 16.34 | 16.66 | 16.2 | 16.56 | 16.56 | +0.28 (+1.72%) | 1,778,300 |
1 Oct 2019 | HKD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |