Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 11.94 | 12.04 | 11.72 | 11.84 | 11.84 | -0.1 (-0.84%) | 2,112,300 |
5 Jul 2019 | HKD | 11.98 | 12.06 | 11.82 | 11.94 | 11.94 | +0.04 (+0.34%) | 1,063,000 |
4 Jul 2019 | HKD | 12.04 | 12.08 | 11.82 | 11.9 | 11.9 | -0.02 (-0.17%) | 2,407,000 |
3 Jul 2019 | HKD | 12.14 | 12.34 | 11.84 | 11.92 | 11.92 | -0.38 (-3.09%) | 4,298,000 |
2 Jul 2019 | HKD | 12.26 | 12.3 | 11.94 | 12.3 | 12.3 | +0.1 (+0.82%) | 2,990,510 |
1 Jul 2019 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 12.2 | 12.28 | 12 | 12.2 | 12.2 | 0.0 (0.0%) | 1,409,641 |
27 Jun 2019 | HKD | 12.5 | 12.5 | 12 | 12.2 | 12.2 | -0.14 (-1.13%) | 5,375,726 |
26 Jun 2019 | HKD | 12.4 | 12.88 | 12.18 | 12.34 | 12.34 | +0.16 (+1.31%) | 7,072,000 |
25 Jun 2019 | HKD | 12.26 | 12.28 | 12.04 | 12.18 | 12.18 | +0.02 (+0.16%) | 2,378,000 |
24 Jun 2019 | HKD | 12.04 | 12.22 | 12.04 | 12.16 | 12.16 | +0.08 (+0.66%) | 681,000 |
21 Jun 2019 | HKD | 12.04 | 12.22 | 11.94 | 12.08 | 12.08 | -0.02 (-0.17%) | 1,865,547 |
20 Jun 2019 | HKD | 11.8 | 12.14 | 11.58 | 12.1 | 12.1 | +0.42 (+3.60%) | 3,868,000 |
19 Jun 2019 | HKD | 11.6 | 11.96 | 11.5 | 11.68 | 11.68 | +0.26 (+2.28%) | 3,347,400 |
18 Jun 2019 | HKD | 11.56 | 11.66 | 11.42 | 11.42 | 11.42 | -0.18 (-1.55%) | 4,338,000 |
17 Jun 2019 | HKD | 11.68 | 11.68 | 11.54 | 11.6 | 11.6 | -0.06 (-0.51%) | 1,765,556 |
14 Jun 2019 | HKD | 11.54 | 11.84 | 11.54 | 11.66 | 11.66 | -0.08 (-0.68%) | 2,026,339 |
13 Jun 2019 | HKD | 11.7 | 11.86 | 11.38 | 11.74 | 11.74 | -0.14 (-1.18%) | 6,144,000 |
12 Jun 2019 | HKD | 11.82 | 11.88 | 11.56 | 11.88 | 11.88 | +0.06 (+0.51%) | 4,095,000 |
11 Jun 2019 | HKD | 11.66 | 11.88 | 11.42 | 11.82 | 11.82 | +0.12 (+1.03%) | 2,536,357 |
10 Jun 2019 | HKD | 11.64 | 11.88 | 11.62 | 11.7 | 11.7 | 0.0 (0.0%) | 2,061,886 |
7 Jun 2019 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 11.54 | 11.7 | 11.32 | 11.7 | 11.7 | +0.06 (+0.52%) | 2,511,000 |
5 Jun 2019 | HKD | 11.64 | 11.88 | 11.36 | 11.64 | 11.64 | +0.1 (+0.87%) | 2,479,091 |
4 Jun 2019 | HKD | 11.46 | 11.6 | 11.32 | 11.54 | 11.54 | +0.08 (+0.70%) | 5,011,354 |
3 Jun 2019 | HKD | 12 | 12.08 | 11.44 | 11.46 | 11.46 | -0.62 (-5.13%) | 6,245,000 |
31 May 2019 | HKD | 12.18 | 12.28 | 11.96 | 12.08 | 12.08 | +0.02 (+0.17%) | 3,126,504 |
30 May 2019 | HKD | 12.3 | 12.3 | 11.88 | 12.06 | 12.06 | -0.34 (-2.74%) | 3,647,000 |
29 May 2019 | HKD | 12.26 | 12.46 | 12.2 | 12.4 | 12.4 | -0.08 (-0.64%) | 10,870,820 |
28 May 2019 | HKD | 12.18 | 12.48 | 11.76 | 12.48 | 12.48 | +0.48 (+4%) | 54,564,559 |