Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 17.6 | 17.6 | 16.32 | 16.64 | 16.64 | -0.16 (-0.95%) | 7,592,499 |
5 Jul 2019 | HKD | 16.36 | 16.84 | 16.32 | 16.8 | 16.8 | +0.58 (+3.58%) | 8,983,041 |
4 Jul 2019 | HKD | 16.6 | 16.64 | 16 | 16.22 | 16.22 | -0.36 (-2.17%) | 6,924,475 |
3 Jul 2019 | HKD | 16 | 16.7 | 15.86 | 16.58 | 16.58 | +0.3 (+1.84%) | 6,371,000 |
2 Jul 2019 | HKD | 16.04 | 16.44 | 16 | 16.28 | 16.28 | +0.58 (+3.69%) | 4,655,166 |
1 Jul 2019 | HKD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 15.32 | 15.78 | 15.32 | 15.7 | 15.7 | +0.32 (+2.08%) | 2,180,091 |
27 Jun 2019 | HKD | 15.34 | 15.58 | 15.14 | 15.38 | 15.38 | +0.18 (+1.18%) | 11,374,640 |
26 Jun 2019 | HKD | 15.46 | 15.72 | 15.1 | 15.2 | 15.2 | -0.26 (-1.68%) | 4,313,926 |
25 Jun 2019 | HKD | 16.02 | 16.02 | 15.32 | 15.46 | 15.46 | -0.56 (-3.50%) | 2,881,021 |
24 Jun 2019 | HKD | 16.36 | 16.44 | 15.88 | 16.02 | 16.02 | -0.36 (-2.20%) | 2,695,222 |
21 Jun 2019 | HKD | 16.04 | 16.7 | 16.04 | 16.38 | 16.38 | +0.34 (+2.12%) | 7,341,022 |
20 Jun 2019 | HKD | 15.54 | 16.04 | 15.3 | 16.04 | 16.04 | +0.66 (+4.29%) | 3,904,363 |
19 Jun 2019 | HKD | 15.48 | 15.58 | 15.28 | 15.38 | 15.38 | +0.36 (+2.40%) | 8,045,149 |
18 Jun 2019 | HKD | 15.36 | 15.98 | 14.84 | 15.02 | 15.02 | -0.14 (-0.92%) | 5,795,551 |
17 Jun 2019 | HKD | 15.52 | 15.74 | 15.12 | 15.16 | 15.16 | -0.44 (-2.82%) | 4,052,699 |
14 Jun 2019 | HKD | 15.7 | 15.86 | 15.3 | 15.6 | 15.6 | -0.08 (-0.51%) | 1,360,320 |
13 Jun 2019 | HKD | 15.82 | 15.86 | 15.56 | 15.68 | 15.68 | -0.14 (-0.88%) | 1,331,000 |
12 Jun 2019 | HKD | 16.8 | 16.8 | 15.66 | 15.82 | 15.82 | -0.52 (-3.18%) | 3,191,154 |
11 Jun 2019 | HKD | 15.9 | 16.4 | 15.72 | 16.34 | 16.34 | +0.62 (+3.94%) | 4,022,409 |
10 Jun 2019 | HKD | 16.24 | 16.4 | 15.7 | 15.72 | 15.72 | +0.24 (+1.55%) | 7,137,657 |
7 Jun 2019 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 15.94 | 15.98 | 15.36 | 15.48 | 15.48 | -0.5 (-3.13%) | 2,990,000 |
5 Jun 2019 | HKD | 15.96 | 16.4 | 15.96 | 15.98 | 15.98 | +0.08 (+0.50%) | 2,024,327 |
4 Jun 2019 | HKD | 16 | 16.06 | 15.74 | 15.9 | 15.9 | -0.04 (-0.25%) | 2,887,335 |
3 Jun 2019 | HKD | 16.2 | 16.26 | 15.48 | 15.94 | 15.94 | -0.3 (-1.85%) | 5,327,893 |
31 May 2019 | HKD | 16.4 | 16.86 | 16.24 | 16.24 | 16.24 | -0.14 (-0.85%) | 2,690,270 |
30 May 2019 | HKD | 16.66 | 16.86 | 16.34 | 16.38 | 16.38 | -0.3 (-1.80%) | 2,833,068 |
29 May 2019 | HKD | 16.74 | 16.9 | 16.64 | 16.68 | 16.68 | +0.06 (+0.36%) | 2,607,318 |
28 May 2019 | HKD | 16.68 | 17.16 | 16.62 | 16.62 | 16.62 | -0.22 (-1.31%) | 6,201,224 |