Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 15.16 | 15.16 | 14.78 | 14.96 | 14.96 | -0.34 (-2.22%) | 2,279,200 |
12 Jul 2019 | HKD | 15.36 | 15.44 | 15.2 | 15.3 | 15.3 | -0.06 (-0.39%) | 1,050,060 |
11 Jul 2019 | HKD | 15.84 | 15.98 | 15.2 | 15.36 | 15.36 | -0.54 (-3.40%) | 3,612,000 |
10 Jul 2019 | HKD | 15.44 | 16.24 | 15.44 | 15.9 | 15.9 | +0.46 (+2.98%) | 1,373,400 |
9 Jul 2019 | HKD | 15.3 | 15.46 | 14.8 | 15.44 | 15.44 | +0.02 (+0.13%) | 1,691,950 |
8 Jul 2019 | HKD | 15.6 | 15.6 | 15.34 | 15.42 | 15.42 | -0.44 (-2.77%) | 1,612,829 |
5 Jul 2019 | HKD | 16.1 | 16.1 | 15.78 | 15.86 | 15.86 | -0.18 (-1.12%) | 1,179,800 |
4 Jul 2019 | HKD | 16.08 | 16.3 | 15.9 | 16.04 | 16.04 | -0.04 (-0.25%) | 3,684,400 |
3 Jul 2019 | HKD | 16.5 | 16.5 | 15.9 | 16.08 | 16.08 | -0.24 (-1.47%) | 5,447,420 |
2 Jul 2019 | HKD | 15.96 | 16.42 | 15.6 | 16.32 | 16.32 | +0.82 (+5.29%) | 6,526,134 |
1 Jul 2019 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 15.4 | 15.54 | 15.32 | 15.5 | 15.5 | 0.0 (0.0%) | 1,865,336 |
27 Jun 2019 | HKD | 15.48 | 15.6 | 15.42 | 15.5 | 15.5 | +0.08 (+0.52%) | 1,646,381 |
26 Jun 2019 | HKD | 15.54 | 15.62 | 15.26 | 15.42 | 15.42 | -0.12 (-0.77%) | 3,036,211 |
25 Jun 2019 | HKD | 15.82 | 15.82 | 15.4 | 15.54 | 15.54 | -0.26 (-1.65%) | 1,705,488 |
24 Jun 2019 | HKD | 15.62 | 15.98 | 15.62 | 15.8 | 15.8 | +0.22 (+1.41%) | 2,263,628 |
21 Jun 2019 | HKD | 16 | 16.06 | 15.44 | 15.58 | 15.58 | -0.42 (-2.63%) | 16,685,051 |
20 Jun 2019 | HKD | 16.08 | 16.2 | 15.84 | 16 | 16 | -0.18 (-1.11%) | 3,520,582 |
19 Jun 2019 | HKD | 16 | 16.2 | 15.78 | 16.18 | 16.18 | +0.56 (+3.59%) | 5,113,390 |
18 Jun 2019 | HKD | 16.1 | 16.1 | 15.5 | 15.62 | 15.62 | -0.28 (-1.76%) | 3,290,000 |
17 Jun 2019 | HKD | 16 | 16.5 | 15.8 | 15.9 | 15.9 | -0.3 (-1.85%) | 12,137,100 |
14 Jun 2019 | HKD | 16 | 16.38 | 15.8 | 16.2 | 16.2 | +0.2 (+1.25%) | 13,628,250 |
13 Jun 2019 | HKD | 16 | 16.04 | 15.78 | 16 | 16 | 0.0 (0.0%) | 3,878,800 |
12 Jun 2019 | HKD | 16.04 | 16.12 | 15.62 | 16 | 16 | -0.02 (-0.12%) | 8,727,700 |
11 Jun 2019 | HKD | 16.14 | 16.22 | 15.76 | 16.02 | 16.02 | -0.52 (-3.14%) | 66,118,539 |
10 Jun 2019 | HKD | 16.3 | 16.74 | 16.14 | 16.54 | 16.54 | +0.54 (+3.38%) | 5,083,600 |
7 Jun 2019 | HKD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 15.68 | 16.16 | 15.68 | 16 | 16 | +0.32 (+2.04%) | 3,863,600 |
5 Jun 2019 | HKD | 16.24 | 16.3 | 15.54 | 15.68 | 15.68 | -0.44 (-2.73%) | 5,973,597 |
4 Jun 2019 | HKD | 15.38 | 16.4 | 15.38 | 16.12 | 16.12 | +0.74 (+4.81%) | 8,906,400 |