Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 36.95 | 36.95 | 35.7 | 36.55 | 36.55 | +0.2 (+0.55%) | 632,807 |
16 Jul 2019 | HKD | 37 | 37.45 | 36.2 | 36.35 | 36.35 | -1.15 (-3.07%) | 1,217,254 |
15 Jul 2019 | HKD | 35.55 | 38 | 35.1 | 37.5 | 37.5 | +1.7 (+4.75%) | 1,356,635 |
12 Jul 2019 | HKD | 36.05 | 36.85 | 35.6 | 35.8 | 35.8 | -0.5 (-1.38%) | 799,225 |
11 Jul 2019 | HKD | 37.15 | 37.5 | 36.2 | 36.3 | 36.3 | -0.9 (-2.42%) | 760,115 |
10 Jul 2019 | HKD | 37.15 | 37.6 | 36.85 | 37.2 | 37.2 | 0.0 (0.0%) | 798,748 |
9 Jul 2019 | HKD | 36.7 | 37.6 | 36.6 | 37.2 | 37.2 | -0.05 (-0.13%) | 1,133,026 |
8 Jul 2019 | HKD | 38.55 | 38.55 | 36.65 | 37.25 | 37.25 | -1.3 (-3.37%) | 917,685 |
5 Jul 2019 | HKD | 38.2 | 38.8 | 37.55 | 38.55 | 38.55 | +0.3 (+0.78%) | 868,649 |
4 Jul 2019 | HKD | 39 | 39 | 38.05 | 38.25 | 38.25 | -0.75 (-1.92%) | 1,467,588 |
3 Jul 2019 | HKD | 38 | 39 | 37.35 | 39 | 39 | +0.85 (+2.23%) | 3,368,007 |
2 Jul 2019 | HKD | 37.4 | 38.5 | 36.8 | 38.15 | 38.15 | +1.35 (+3.67%) | 4,475,930 |
1 Jul 2019 | HKD | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 33.5 | 37.3 | 33.45 | 36.8 | 36.8 | +3.4 (+10.18%) | 6,943,756 |
27 Jun 2019 | HKD | 34 | 34 | 33.25 | 33.4 | 33.4 | -0.4 (-1.18%) | 887,746 |
26 Jun 2019 | HKD | 33.8 | 34 | 33.2 | 33.8 | 33.8 | -0.1 (-0.29%) | 562,934 |
25 Jun 2019 | HKD | 34.1 | 34.3 | 32.35 | 33.9 | 33.9 | -0.25 (-0.73%) | 1,379,083 |
24 Jun 2019 | HKD | 35.4 | 35.4 | 33.85 | 34.15 | 34.15 | -1.25 (-3.53%) | 1,398,606 |
21 Jun 2019 | HKD | 33.65 | 35.55 | 33.4 | 35.4 | 35.4 | +1.85 (+5.51%) | 3,335,588 |
20 Jun 2019 | HKD | 32.95 | 33.65 | 32.7 | 33.55 | 33.55 | +0.65 (+1.98%) | 1,038,611 |
19 Jun 2019 | HKD | 32.8 | 33.3 | 32.55 | 32.9 | 32.9 | +0.75 (+2.33%) | 1,178,590 |
18 Jun 2019 | HKD | 32 | 32.3 | 31.75 | 32.15 | 32.15 | +0.3 (+0.94%) | 374,443 |
17 Jun 2019 | HKD | 31.65 | 32.4 | 31.6 | 31.85 | 31.85 | -0.3 (-0.93%) | 509,381 |
14 Jun 2019 | HKD | 32.5 | 32.9 | 32 | 32.15 | 32.15 | -0.5 (-1.53%) | 1,147,100 |
13 Jun 2019 | HKD | 32.6 | 32.75 | 31.8 | 32.65 | 32.65 | 0.0 (0.0%) | 789,297 |
12 Jun 2019 | HKD | 33.85 | 33.9 | 31.85 | 32.65 | 32.65 | -0.85 (-2.54%) | 1,659,674 |
11 Jun 2019 | HKD | 32.9 | 33.95 | 32.75 | 33.5 | 33.5 | +2.4 (+7.72%) | 3,399,694 |
10 Jun 2019 | HKD | 30.5 | 31.15 | 30.5 | 31.1 | 31.1 | +0.75 (+2.47%) | 1,382,082 |
7 Jun 2019 | HKD | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 30.2 | 30.4 | 30.15 | 30.35 | 30.35 | -0.1 (-0.33%) | 1,000,819 |