Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 19.86 | 19.98 | 19.74 | 19.74 | 19.74 | -0.06 (-0.30%) | 3,741,614 |
12 Apr 2019 | HKD | 19.76 | 19.94 | 19.44 | 19.8 | 19.8 | +0.4 (+2.06%) | 2,254,460 |
11 Apr 2019 | HKD | 19.5 | 19.9 | 19.4 | 19.4 | 19.4 | -0.22 (-1.12%) | 3,522,565 |
10 Apr 2019 | HKD | 19.8 | 19.8 | 19.5 | 19.62 | 19.62 | -0.3 (-1.51%) | 2,439,414 |
9 Apr 2019 | HKD | 20 | 20.1 | 19.74 | 19.92 | 19.92 | +0.1 (+0.50%) | 4,289,336 |
8 Apr 2019 | HKD | 19.68 | 19.9 | 19.5 | 19.82 | 19.82 | +0.12 (+0.61%) | 2,931,324 |
5 Apr 2019 | HKD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 19.88 | 20.5 | 19.44 | 19.7 | 19.7 | -0.16 (-0.81%) | 5,154,360 |
3 Apr 2019 | HKD | 19.52 | 20.2 | 19.36 | 19.86 | 19.86 | +0.58 (+3.01%) | 5,442,455 |
2 Apr 2019 | HKD | 19.9 | 19.92 | 19.26 | 19.28 | 19.28 | -0.72 (-3.60%) | 6,098,747 |
1 Apr 2019 | HKD | 21 | 21.1 | 19.9 | 20 | 20 | -0.75 (-3.61%) | 10,076,510 |
29 Mar 2019 | HKD | 21.45 | 21.45 | 19.22 | 20.75 | 20.75 | -1.8 (-7.98%) | 12,583,940 |
28 Mar 2019 | HKD | 22.35 | 22.9 | 22.35 | 22.55 | 22.55 | +0.2 (+0.89%) | 1,309,044 |
27 Mar 2019 | HKD | 22.6 | 22.7 | 22.2 | 22.35 | 22.35 | -0.35 (-1.54%) | 1,730,371 |
26 Mar 2019 | HKD | 22.35 | 22.85 | 22.25 | 22.7 | 22.7 | +0.35 (+1.57%) | 2,319,450 |
25 Mar 2019 | HKD | 22.2 | 22.75 | 21.9 | 22.35 | 22.35 | -0.1 (-0.45%) | 2,145,806 |
22 Mar 2019 | HKD | 22.1 | 22.45 | 22.05 | 22.45 | 22.45 | +0.4 (+1.81%) | 2,228,015 |
21 Mar 2019 | HKD | 22.45 | 22.45 | 21.8 | 22.05 | 22.05 | -0.05 (-0.23%) | 2,388,662 |
20 Mar 2019 | HKD | 22.45 | 22.5 | 22.05 | 22.1 | 22.1 | -0.05 (-0.23%) | 1,302,500 |
19 Mar 2019 | HKD | 22.1 | 22.3 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,000,079 |
18 Mar 2019 | HKD | 21.9 | 22.15 | 21.6 | 22 | 22 | +0.25 (+1.15%) | 2,466,000 |
15 Mar 2019 | HKD | 21.95 | 22.25 | 21.7 | 21.75 | 21.75 | -0.25 (-1.14%) | 4,109,191 |
14 Mar 2019 | HKD | 22.05 | 22.45 | 21.85 | 22 | 22 | -0.15 (-0.68%) | 1,431,629 |
13 Mar 2019 | HKD | 22.2 | 22.35 | 22 | 22.15 | 22.15 | -0.1 (-0.45%) | 2,036,855 |
12 Mar 2019 | HKD | 22 | 22.4 | 21.95 | 22.25 | 22.25 | +0.45 (+2.06%) | 1,834,054 |
11 Mar 2019 | HKD | 21.95 | 22.2 | 21.8 | 21.8 | 21.8 | -0.1 (-0.46%) | 2,005,486 |
8 Mar 2019 | HKD | 22.4 | 22.5 | 21.7 | 21.9 | 21.9 | -0.7 (-3.10%) | 3,357,869 |
7 Mar 2019 | HKD | 23 | 23.25 | 22.5 | 22.6 | 22.6 | -0.5 (-2.16%) | 1,033,990 |
6 Mar 2019 | HKD | 23.05 | 23.15 | 22.35 | 23.1 | 23.1 | +0.1 (+0.43%) | 2,051,606 |
5 Mar 2019 | HKD | 23.1 | 23.1 | 22.3 | 23 | 23 | -0.35 (-1.50%) | 2,656,753 |