Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | HKD | 21.39 | 21.76 | 21.39 | 21.7 | 21.7 | +0.31 (+1.45%) | 4,662,661 |
14 Jan 2019 | HKD | 22.05 | 22.08 | 21.35 | 21.39 | 21.39 | -0.59 (-2.68%) | 5,812,679 |
11 Jan 2019 | HKD | 22.04 | 22.38 | 21.76 | 21.98 | 21.98 | -0.17 (-0.77%) | 6,945,978 |
10 Jan 2019 | HKD | 22.36 | 22.57 | 22.06 | 22.15 | 22.15 | -0.27 (-1.20%) | 7,680,105 |
9 Jan 2019 | HKD | 21.89 | 23.47 | 21.85 | 22.42 | 22.42 | +0.42 (+1.91%) | 13,337,152 |
8 Jan 2019 | HKD | 22.23 | 22.23 | 21.8 | 22 | 22 | -0.25 (-1.12%) | 5,370,446 |
7 Jan 2019 | HKD | 22 | 22.37 | 21.72 | 22.25 | 22.25 | +0.75 (+3.49%) | 12,383,622 |
4 Jan 2019 | HKD | 22.96 | 22.96 | 20.9 | 21.5 | 21.5 | -1.59 (-6.89%) | 18,062,056 |
3 Jan 2019 | HKD | 23.12 | 23.4 | 22.95 | 23.09 | 23.09 | +0.01 (+0.04%) | 2,096,203 |
2 Jan 2019 | HKD | 23.35 | 23.51 | 22.9 | 23.08 | 23.08 | -0.28 (-1.20%) | 2,318,147 |
1 Jan 2019 | HKD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
28 Dec 2018 | HKD | 22.7 | 23.44 | 22.7 | 23.36 | 23.36 | +0.74 (+3.27%) | 3,659,915 |
27 Dec 2018 | HKD | 23.78 | 23.91 | 22.61 | 22.62 | 22.62 | -0.74 (-3.17%) | 4,403,739 |
26 Dec 2018 | HKD | 23.4 | 23.78 | 23.25 | 23.36 | 23.36 | -0.47 (-1.97%) | 3,159,682 |
25 Dec 2018 | HKD | 23.33 | 23.83 | 22.31 | 23.83 | 23.83 | +0.15 (+0.63%) | 5,632,839 |
24 Dec 2018 | HKD | 23.5 | 23.69 | 23.03 | 23.68 | 23.68 | +0.27 (+1.15%) | 3,194,402 |
21 Dec 2018 | HKD | 23.87 | 24 | 23.08 | 23.41 | 23.41 | -0.58 (-2.42%) | 4,157,927 |
20 Dec 2018 | HKD | 24.06 | 24.21 | 23.52 | 23.99 | 23.99 | -0.07 (-0.29%) | 4,066,492 |
19 Dec 2018 | HKD | 24.45 | 24.55 | 24 | 24.06 | 24.06 | -0.26 (-1.07%) | 3,526,507 |
18 Dec 2018 | HKD | 24.7 | 24.95 | 23.93 | 24.32 | 24.32 | -0.55 (-2.21%) | 6,723,028 |
17 Dec 2018 | HKD | 23.71 | 25.12 | 23.71 | 24.87 | 24.87 | +1.21 (+5.11%) | 8,749,263 |
14 Dec 2018 | HKD | 24.74 | 25.14 | 23.66 | 23.66 | 23.66 | -1.2 (-4.83%) | 8,304,451 |
13 Dec 2018 | HKD | 24.58 | 24.93 | 24.28 | 24.86 | 24.86 | +0.51 (+2.09%) | 7,045,832 |
12 Dec 2018 | HKD | 24.69 | 24.75 | 24.27 | 24.35 | 24.35 | -0.11 (-0.45%) | 5,699,625 |
11 Dec 2018 | HKD | 23.8 | 24.65 | 23.61 | 24.46 | 24.46 | +0.86 (+3.64%) | 7,782,576 |
10 Dec 2018 | HKD | 23.25 | 23.9 | 23.11 | 23.6 | 23.6 | +0.3 (+1.29%) | 4,554,644 |
7 Dec 2018 | HKD | 23.3 | 23.7 | 23.15 | 23.3 | 23.3 | +0.3 (+1.30%) | 4,040,600 |
6 Dec 2018 | HKD | 23.32 | 23.57 | 22.98 | 23 | 23 | -0.5 (-2.13%) | 3,397,463 |
5 Dec 2018 | HKD | 23.19 | 23.65 | 23.01 | 23.5 | 23.5 | -0.12 (-0.51%) | 4,371,919 |