Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 16.82 | 17.04 | 16.5 | 16.84 | 16.84 | +0.02 (+0.12%) | 2,033,000 |
24 May 2019 | HKD | 17.08 | 17.36 | 16.78 | 16.82 | 16.82 | -0.2 (-1.18%) | 2,331,000 |
23 May 2019 | HKD | 17.3 | 17.38 | 16.78 | 17.02 | 17.02 | -0.28 (-1.62%) | 2,298,213 |
22 May 2019 | HKD | 17.4 | 18.12 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 7,796,057 |
21 May 2019 | HKD | 16.6 | 17.5 | 16.6 | 17 | 17 | +0.38 (+2.29%) | 7,463,800 |
20 May 2019 | HKD | 17.62 | 17.78 | 15.2 | 16.62 | 16.62 | -1.38 (-7.67%) | 6,915,548 |
17 May 2019 | HKD | 18.02 | 18.1 | 17.9 | 18 | 18 | +0.28 (+1.58%) | 4,176,000 |
16 May 2019 | HKD | 17.94 | 18.22 | 17.7 | 17.72 | 17.72 | -0.38 (-2.10%) | 3,240,404 |
15 May 2019 | HKD | 17.9 | 18.16 | 17.8 | 18.1 | 18.1 | +0.06 (+0.33%) | 3,655,297 |
14 May 2019 | HKD | 18 | 18.28 | 17.6 | 18.04 | 18.04 | -0.24 (-1.31%) | 6,128,799 |
13 May 2019 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 18.36 | 18.6 | 18.02 | 18.28 | 18.28 | +0.2 (+1.11%) | 4,573,133 |
9 May 2019 | HKD | 18.54 | 18.62 | 18.08 | 18.08 | 18.08 | -0.42 (-2.27%) | 3,153,939 |
8 May 2019 | HKD | 18.74 | 19 | 18.44 | 18.5 | 18.5 | -0.4 (-2.12%) | 2,275,015 |
7 May 2019 | HKD | 19.58 | 19.58 | 18.9 | 18.9 | 18.9 | -0.22 (-1.15%) | 3,077,749 |
6 May 2019 | HKD | 19.48 | 19.6 | 18.9 | 19.12 | 19.12 | -0.66 (-3.34%) | 3,365,264 |
3 May 2019 | HKD | 19.8 | 19.9 | 19.5 | 19.78 | 19.78 | 0.0 (0.0%) | 1,462,088 |
2 May 2019 | HKD | 19.98 | 20.2 | 19.5 | 19.78 | 19.78 | -0.37 (-1.84%) | 2,052,530 |
1 May 2019 | HKD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 19.8 | 20.2 | 19.52 | 20.15 | 20.15 | +0.51 (+2.60%) | 2,543,987 |
29 Apr 2019 | HKD | 19.74 | 19.8 | 19.46 | 19.64 | 19.64 | -0.08 (-0.41%) | 2,696,733 |
26 Apr 2019 | HKD | 19.68 | 19.72 | 19.42 | 19.72 | 19.72 | +0.36 (+1.86%) | 3,593,507 |
25 Apr 2019 | HKD | 19.62 | 19.82 | 19.36 | 19.36 | 19.36 | -0.26 (-1.33%) | 1,981,673 |
24 Apr 2019 | HKD | 19.48 | 19.64 | 19.38 | 19.62 | 19.62 | +0.14 (+0.72%) | 2,934,905 |
23 Apr 2019 | HKD | 19.98 | 19.98 | 19.38 | 19.48 | 19.48 | -0.28 (-1.42%) | 2,001,300 |
22 Apr 2019 | HKD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 19.44 | 19.82 | 19.38 | 19.76 | 19.76 | +0.38 (+1.96%) | 2,320,631 |
17 Apr 2019 | HKD | 19.5 | 19.5 | 19.3 | 19.38 | 19.38 | -0.12 (-0.62%) | 2,105,869 |
16 Apr 2019 | HKD | 19.92 | 19.92 | 19.28 | 19.5 | 19.5 | -0.24 (-1.22%) | 2,395,480 |