Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 12.88 | 13.08 | 12.58 | 12.76 | 12.76 | -0.04 (-0.31%) | 3,594,594 |
12 Apr 2019 | HKD | 12.76 | 12.86 | 12.52 | 12.8 | 12.8 | +0.18 (+1.43%) | 1,965,000 |
11 Apr 2019 | HKD | 12.98 | 13.12 | 12.62 | 12.62 | 12.62 | -0.24 (-1.87%) | 6,546,800 |
10 Apr 2019 | HKD | 12.46 | 12.94 | 12.24 | 12.86 | 12.86 | +0.34 (+2.72%) | 11,644,500 |
9 Apr 2019 | HKD | 12.34 | 12.6 | 11.88 | 12.52 | 12.52 | +0.32 (+2.62%) | 10,126,000 |
8 Apr 2019 | HKD | 11.98 | 12.42 | 11.98 | 12.2 | 12.2 | +0.28 (+2.35%) | 12,275,510 |
5 Apr 2019 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 12 | 12.18 | 11.72 | 11.92 | 11.92 | -0.04 (-0.33%) | 5,017,000 |
3 Apr 2019 | HKD | 11.74 | 12 | 11.72 | 11.96 | 11.96 | +0.24 (+2.05%) | 2,830,774 |
2 Apr 2019 | HKD | 11.86 | 12.16 | 11.64 | 11.72 | 11.72 | -0.12 (-1.01%) | 10,411,670 |
1 Apr 2019 | HKD | 11.92 | 12.18 | 11.66 | 11.84 | 11.84 | -0.1 (-0.84%) | 5,493,000 |
29 Mar 2019 | HKD | 11.78 | 12.2 | 11.7 | 11.94 | 11.94 | +0.16 (+1.36%) | 4,447,000 |
28 Mar 2019 | HKD | 11.98 | 11.98 | 11.64 | 11.78 | 11.78 | -0.06 (-0.51%) | 931,000 |
27 Mar 2019 | HKD | 11.42 | 11.88 | 11.42 | 11.84 | 11.84 | +0.4 (+3.50%) | 4,686,533 |
26 Mar 2019 | HKD | 11.8 | 11.86 | 11.36 | 11.44 | 11.44 | -0.28 (-2.39%) | 3,658,000 |
25 Mar 2019 | HKD | 11.6 | 11.98 | 11.34 | 11.72 | 11.72 | -0.14 (-1.18%) | 6,527,000 |
22 Mar 2019 | HKD | 11.4 | 12.2 | 11.4 | 11.86 | 11.86 | +0.56 (+4.96%) | 15,683,000 |
21 Mar 2019 | HKD | 12.1 | 12.3 | 11.12 | 11.3 | 11.3 | -0.86 (-7.07%) | 16,399,000 |
20 Mar 2019 | HKD | 12.16 | 12.4 | 11.92 | 12.16 | 12.16 | -0.04 (-0.33%) | 5,472,000 |
19 Mar 2019 | HKD | 12.3 | 12.3 | 12.12 | 12.2 | 12.2 | -0.1 (-0.81%) | 2,277,000 |
18 Mar 2019 | HKD | 12.12 | 12.46 | 11.92 | 12.3 | 12.3 | 0.0 (0.0%) | 4,788,114 |
15 Mar 2019 | HKD | 12.34 | 12.5 | 12.08 | 12.3 | 12.3 | +0.04 (+0.33%) | 3,779,000 |
14 Mar 2019 | HKD | 12.26 | 12.42 | 12.02 | 12.26 | 12.26 | -0.06 (-0.49%) | 4,040,000 |
13 Mar 2019 | HKD | 12.58 | 12.8 | 12.24 | 12.32 | 12.32 | -0.28 (-2.22%) | 3,358,000 |
12 Mar 2019 | HKD | 13 | 13.1 | 12.5 | 12.6 | 12.6 | -0.34 (-2.63%) | 4,524,500 |
11 Mar 2019 | HKD | 12.64 | 13 | 12.44 | 12.94 | 12.94 | +0.46 (+3.69%) | 4,592,734 |
8 Mar 2019 | HKD | 12.6 | 12.84 | 12.38 | 12.48 | 12.48 | -0.22 (-1.73%) | 4,998,000 |
7 Mar 2019 | HKD | 12.78 | 13.1 | 12.5 | 12.7 | 12.7 | -0.3 (-2.31%) | 4,965,005 |
6 Mar 2019 | HKD | 12.72 | 13.08 | 12.54 | 13 | 13 | +0.28 (+2.20%) | 7,587,894 |
5 Mar 2019 | HKD | 11.76 | 12.72 | 11.44 | 12.72 | 12.72 | +0.94 (+7.98%) | 13,736,280 |