Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | HKD | 23.5 | 23.74 | 23.38 | 23.62 | 23.62 | +0.04 (+0.17%) | 6,775,359 |
3 Dec 2018 | HKD | 22.61 | 23.68 | 22.39 | 23.58 | 23.58 | +1.51 (+6.84%) | 11,152,710 |
30 Nov 2018 | HKD | 22 | 22.11 | 21.76 | 22.07 | 22.07 | +0.08 (+0.36%) | 1,918,208 |
29 Nov 2018 | HKD | 22.55 | 22.62 | 21.93 | 21.99 | 21.99 | -0.45 (-2.01%) | 2,856,716 |
28 Nov 2018 | HKD | 22.08 | 22.45 | 21.98 | 22.44 | 22.44 | +0.42 (+1.91%) | 3,377,515 |
27 Nov 2018 | HKD | 21.99 | 22.23 | 21.78 | 22.02 | 22.02 | +0.29 (+1.33%) | 2,231,747 |
26 Nov 2018 | HKD | 22.29 | 22.43 | 21.62 | 21.73 | 21.73 | -0.39 (-1.76%) | 2,542,547 |
23 Nov 2018 | HKD | 23 | 23 | 22.04 | 22.12 | 22.12 | -0.91 (-3.95%) | 4,315,160 |
22 Nov 2018 | HKD | 22.65 | 23.15 | 22.63 | 23.03 | 23.03 | +0.32 (+1.41%) | 5,744,629 |
21 Nov 2018 | HKD | 21.94 | 22.88 | 21.89 | 22.71 | 22.71 | +0.49 (+2.21%) | 6,429,062 |
20 Nov 2018 | HKD | 22.29 | 22.49 | 22.18 | 22.22 | 22.22 | -0.33 (-1.46%) | 4,055,345 |
19 Nov 2018 | HKD | 22.45 | 22.55 | 22.01 | 22.55 | 22.55 | +0.07 (+0.31%) | 4,291,022 |
16 Nov 2018 | HKD | 22.33 | 22.55 | 22.11 | 22.48 | 22.48 | +0.16 (+0.72%) | 4,711,456 |
15 Nov 2018 | HKD | 22.08 | 22.35 | 22.01 | 22.32 | 22.32 | +0.21 (+0.95%) | 3,575,953 |
14 Nov 2018 | HKD | 22.25 | 22.3 | 22.01 | 22.11 | 22.11 | -0.2 (-0.90%) | 2,993,222 |
13 Nov 2018 | HKD | 21.81 | 22.43 | 21.76 | 22.31 | 22.31 | +0.15 (+0.68%) | 4,515,404 |
12 Nov 2018 | HKD | 21.4 | 22.26 | 21.06 | 22.16 | 22.16 | -0.08 (-0.36%) | 9,757,289 |
9 Nov 2018 | HKD | 22.29 | 22.47 | 22.1 | 22.24 | 22.24 | -0.16 (-0.71%) | 1,552,548 |
8 Nov 2018 | HKD | 22.75 | 22.94 | 22.3 | 22.4 | 22.4 | -0.39 (-1.71%) | 3,910,041 |
7 Nov 2018 | HKD | 22.94 | 23.26 | 22.79 | 22.79 | 22.79 | -0.1 (-0.44%) | 3,321,372 |
6 Nov 2018 | HKD | 23 | 23 | 22.62 | 22.89 | 22.89 | -0.39 (-1.68%) | 3,466,420 |
5 Nov 2018 | HKD | 23.5 | 23.62 | 22.83 | 23.28 | 23.28 | +0.12 (+0.52%) | 5,976,965 |
2 Nov 2018 | HKD | 22.89 | 23.31 | 22.73 | 23.16 | 23.16 | +0.52 (+2.30%) | 7,268,526 |
1 Nov 2018 | HKD | 23.02 | 23.15 | 22.6 | 22.64 | 22.64 | -0.18 (-0.79%) | 7,788,135 |
31 Oct 2018 | HKD | 22.19 | 22.82 | 22.19 | 22.82 | 22.82 | +0.64 (+2.89%) | 8,715,804 |
30 Oct 2018 | HKD | 21.95 | 22.39 | 21.8 | 22.18 | 22.18 | +0.34 (+1.56%) | 5,418,686 |
29 Oct 2018 | HKD | 22.7 | 22.7 | 21.84 | 21.84 | 21.84 | -0.03 (-0.14%) | 4,072,908 |
26 Oct 2018 | HKD | 22.2 | 22.37 | 21.8 | 21.87 | 21.87 | -0.58 (-2.58%) | 3,172,136 |
25 Oct 2018 | HKD | 21.28 | 22.45 | 21.05 | 22.45 | 22.45 | +0.47 (+2.14%) | 2,999,813 |
24 Oct 2018 | HKD | 21.95 | 22.37 | 21.7 | 21.98 | 21.98 | -0.08 (-0.36%) | 2,047,564 |