Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 23.5 | 23.5 | 23.1 | 23.35 | 23.35 | +0.25 (+1.08%) | 1,641,000 |
1 Mar 2019 | HKD | 23.15 | 23.5 | 22.55 | 23.1 | 23.1 | +0.35 (+1.54%) | 1,772,295 |
28 Feb 2019 | HKD | 22.65 | 22.9 | 22.3 | 22.75 | 22.75 | -0.25 (-1.09%) | 2,361,329 |
27 Feb 2019 | HKD | 23.05 | 23.3 | 22.15 | 23 | 23 | -0.3 (-1.29%) | 4,063,310 |
26 Feb 2019 | HKD | 24.45 | 24.5 | 22.85 | 23.3 | 23.3 | -0.45 (-1.89%) | 2,579,430 |
25 Feb 2019 | HKD | 23.7 | 23.95 | 23.35 | 23.75 | 23.75 | 0.0 (0.0%) | 2,593,022 |
22 Feb 2019 | HKD | 23 | 23.75 | 22.95 | 23.75 | 23.75 | +0.45 (+1.93%) | 4,029,450 |
21 Feb 2019 | HKD | 23.2 | 23.3 | 22.8 | 23.3 | 23.3 | +0.25 (+1.08%) | 1,075,604 |
20 Feb 2019 | HKD | 22.95 | 23.2 | 22.75 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,535,927 |
19 Feb 2019 | HKD | 23.25 | 23.3 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 1,657,658 |
18 Feb 2019 | HKD | 22.6 | 23.45 | 22.6 | 23.4 | 23.4 | +0.95 (+4.23%) | 2,563,376 |
15 Feb 2019 | HKD | 22.75 | 22.75 | 21.9 | 22.45 | 22.45 | -0.35 (-1.54%) | 2,009,406 |
14 Feb 2019 | HKD | 22.5 | 22.9 | 22.4 | 22.8 | 22.8 | +0.1 (+0.44%) | 1,530,969 |
13 Feb 2019 | HKD | 21.9 | 22.8 | 21.65 | 22.7 | 22.7 | +1.2 (+5.58%) | 2,700,368 |
12 Feb 2019 | HKD | 22 | 22.2 | 21.15 | 21.5 | 21.5 | -0.65 (-2.93%) | 3,637,991 |
11 Feb 2019 | HKD | 22.2 | 22.2 | 21.7 | 22.15 | 22.15 | -0.1 (-0.45%) | 1,145,482 |
8 Feb 2019 | HKD | 22.85 | 22.85 | 21.5 | 22.25 | 22.25 | +0.75 (+3.49%) | 2,521,681 |
7 Feb 2019 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 21.05 | 21.5 | 20.85 | 21.5 | 21.5 | +0.25 (+1.18%) | 317,988 |
1 Feb 2019 | HKD | 21.65 | 21.65 | 21 | 21.25 | 21.25 | +0.05 (+0.24%) | 1,483,231 |
31 Jan 2019 | HKD | 21.15 | 21.55 | 21.05 | 21.2 | 21.2 | +0.05 (+0.24%) | 2,190,677 |
30 Jan 2019 | HKD | 20.7 | 21.2 | 20.2 | 21.15 | 21.15 | +0.45 (+2.17%) | 1,913,338 |
29 Jan 2019 | HKD | 20 | 20.75 | 20 | 20.7 | 20.7 | +0.1 (+0.49%) | 1,902,326 |
28 Jan 2019 | HKD | 20.7 | 20.7 | 20.3 | 20.6 | 20.6 | +0.25 (+1.23%) | 828,938 |
25 Jan 2019 | HKD | 19.96 | 20.35 | 19.86 | 20.35 | 20.35 | +0.3 (+1.50%) | 1,626,062 |
24 Jan 2019 | HKD | 20 | 20.15 | 19.72 | 20.05 | 20.05 | +0.07 (+0.35%) | 1,661,004 |
23 Jan 2019 | HKD | 20.1 | 20.2 | 19.82 | 19.98 | 19.98 | -0.17 (-0.84%) | 2,236,175 |
22 Jan 2019 | HKD | 20.3 | 20.6 | 19.98 | 20.15 | 20.15 | -0.25 (-1.23%) | 1,452,628 |