Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | HKD | 14.66 | 14.66 | 14.52 | 14.6 | 14.6 | 0.0 (0.0%) | 8,797,529 |
12 Mar 2019 | HKD | 14.8 | 14.86 | 14.6 | 14.6 | 14.6 | -0.2 (-1.35%) | 8,778,637 |
11 Mar 2019 | HKD | 14.72 | 14.84 | 14.58 | 14.8 | 14.8 | +0.16 (+1.09%) | 32,033,721 |
8 Mar 2019 | HKD | 14.44 | 14.72 | 14.38 | 14.64 | 14.64 | +0.22 (+1.53%) | 47,179,840 |
7 Mar 2019 | HKD | 14.52 | 14.7 | 14.4 | 14.42 | 14.42 | -0.08 (-0.55%) | 16,364,110 |
6 Mar 2019 | HKD | 14.8 | 14.8 | 14.5 | 14.5 | 14.5 | -0.22 (-1.49%) | 17,394,100 |
5 Mar 2019 | HKD | 14.78 | 14.88 | 14.72 | 14.72 | 14.72 | -0.14 (-0.94%) | 7,065,368 |
4 Mar 2019 | HKD | 14.78 | 14.88 | 14.72 | 14.86 | 14.86 | +0.18 (+1.23%) | 11,776,560 |
1 Mar 2019 | HKD | 14.84 | 14.9 | 14.66 | 14.68 | 14.68 | -0.2 (-1.34%) | 12,392,370 |
28 Feb 2019 | HKD | 15 | 15.04 | 14.82 | 14.88 | 14.88 | -0.06 (-0.40%) | 7,781,654 |
27 Feb 2019 | HKD | 14.92 | 15.12 | 14.8 | 14.94 | 14.94 | -0.04 (-0.27%) | 15,132,080 |
26 Feb 2019 | HKD | 14.98 | 14.98 | 14.64 | 14.98 | 14.98 | +0.1 (+0.67%) | 25,766,160 |
25 Feb 2019 | HKD | 14.9 | 15.08 | 14.8 | 14.88 | 14.88 | -0.78 (-4.98%) | 47,385,180 |
22 Feb 2019 | HKD | 15.62 | 15.86 | 15.6 | 15.66 | 15.66 | -0.04 (-0.25%) | 10,367,470 |
21 Feb 2019 | HKD | 16.04 | 16.1 | 15.6 | 15.7 | 15.7 | -0.4 (-2.48%) | 12,633,500 |
20 Feb 2019 | HKD | 16.28 | 16.28 | 15.98 | 16.1 | 16.1 | +0.1 (+0.63%) | 7,448,287 |
19 Feb 2019 | HKD | 15.8 | 16.2 | 15.8 | 16 | 16 | +0.06 (+0.38%) | 5,478,585 |
18 Feb 2019 | HKD | 15.94 | 16.06 | 15.82 | 15.94 | 15.94 | +0.1 (+0.63%) | 4,058,582 |
15 Feb 2019 | HKD | 15.98 | 16.24 | 15.8 | 15.84 | 15.84 | -0.3 (-1.86%) | 5,092,778 |
14 Feb 2019 | HKD | 15.84 | 16.24 | 15.84 | 16.14 | 16.14 | +0.08 (+0.50%) | 4,183,906 |
13 Feb 2019 | HKD | 16 | 16.14 | 15.86 | 16.06 | 16.06 | +0.12 (+0.75%) | 6,062,631 |
12 Feb 2019 | HKD | 15.8 | 16 | 15.8 | 15.94 | 15.94 | +0.1 (+0.63%) | 3,763,599 |
11 Feb 2019 | HKD | 15.66 | 15.9 | 15.66 | 15.84 | 15.84 | +0.16 (+1.02%) | 6,228,136 |
8 Feb 2019 | HKD | 15.8 | 15.82 | 15.42 | 15.68 | 15.68 | -0.3 (-1.88%) | 5,362,983 |
7 Feb 2019 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 15.86 | 16 | 15.7 | 15.98 | 15.98 | +0.12 (+0.76%) | 2,804,569 |
1 Feb 2019 | HKD | 15.9 | 15.94 | 15.7 | 15.86 | 15.86 | +0.16 (+1.02%) | 7,457,678 |
31 Jan 2019 | HKD | 15.72 | 15.9 | 15.68 | 15.7 | 15.7 | -0.1 (-0.63%) | 11,095,450 |