Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 11.16 | 11.4 | 10.68 | 10.98 | 10.98 | +0.1 (+0.92%) | 2,666,000 |
18 Jan 2019 | HKD | 11.18 | 11.2 | 10.78 | 10.88 | 10.88 | -0.06 (-0.55%) | 3,007,700 |
17 Jan 2019 | HKD | 10.98 | 11.16 | 10.72 | 10.94 | 10.94 | +0.04 (+0.37%) | 4,171,000 |
16 Jan 2019 | HKD | 10.48 | 10.98 | 10.48 | 10.9 | 10.9 | +0.42 (+4.01%) | 5,125,142 |
15 Jan 2019 | HKD | 9.9 | 10.58 | 9.78 | 10.48 | 10.48 | +0.71 (+7.27%) | 6,309,468 |
14 Jan 2019 | HKD | 9.7 | 9.89 | 9.45 | 9.77 | 9.77 | +0.07 (+0.72%) | 2,515,000 |
11 Jan 2019 | HKD | 9.49 | 9.82 | 9.45 | 9.7 | 9.7 | +0.3 (+3.19%) | 4,908,000 |
10 Jan 2019 | HKD | 9.39 | 9.52 | 9.21 | 9.4 | 9.4 | +0.07 (+0.75%) | 4,097,000 |
9 Jan 2019 | HKD | 9.66 | 9.66 | 9.21 | 9.33 | 9.33 | -0.16 (-1.69%) | 6,129,000 |
8 Jan 2019 | HKD | 9.82 | 9.82 | 9.34 | 9.49 | 9.49 | -0.5 (-5.01%) | 4,083,400 |
7 Jan 2019 | HKD | 9.39 | 10.18 | 9.39 | 9.99 | 9.99 | +0.79 (+8.59%) | 6,512,000 |
4 Jan 2019 | HKD | 9.04 | 9.68 | 8.94 | 9.2 | 9.2 | +0.16 (+1.77%) | 4,631,000 |
3 Jan 2019 | HKD | 9.29 | 9.4 | 9.01 | 9.04 | 9.04 | -0.2 (-2.16%) | 2,489,000 |
2 Jan 2019 | HKD | 9.23 | 9.64 | 9.13 | 9.24 | 9.24 | -0.36 (-3.75%) | 3,579,000 |
1 Jan 2019 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 9.63 | 9.7 | 9.56 | 9.6 | 9.6 | +0.11 (+1.16%) | 965,000 |
28 Dec 2018 | HKD | 9.54 | 9.62 | 9.22 | 9.49 | 9.49 | +0.18 (+1.93%) | 1,905,000 |
27 Dec 2018 | HKD | 9.79 | 9.81 | 9.3 | 9.31 | 9.31 | -0.48 (-4.90%) | 2,233,000 |
24 Dec 2018 | HKD | 9.05 | 9.79 | 8.99 | 9.79 | 9.79 | +0.61 (+6.64%) | 4,694,000 |
21 Dec 2018 | HKD | 9.18 | 9.4 | 8.88 | 9.18 | 9.18 | -0.09 (-0.97%) | 7,785,920 |
20 Dec 2018 | HKD | 8.9 | 9.4 | 8.9 | 9.27 | 9.27 | +0.2 (+2.21%) | 6,862,000 |
19 Dec 2018 | HKD | 9.45 | 9.45 | 8.97 | 9.07 | 9.07 | -0.22 (-2.37%) | 7,174,400 |
18 Dec 2018 | HKD | 9.7 | 9.78 | 9.29 | 9.29 | 9.29 | -0.49 (-5.01%) | 2,698,000 |
17 Dec 2018 | HKD | 10.12 | 10.12 | 9.62 | 9.78 | 9.78 | -0.34 (-3.36%) | 4,425,000 |
14 Dec 2018 | HKD | 10.26 | 10.26 | 10.02 | 10.12 | 10.12 | -0.2 (-1.94%) | 2,026,000 |
13 Dec 2018 | HKD | 9.98 | 10.46 | 9.98 | 10.32 | 10.32 | +0.22 (+2.18%) | 5,014,000 |
12 Dec 2018 | HKD | 9.97 | 10.48 | 9.97 | 10.1 | 10.1 | +0.13 (+1.30%) | 5,452,000 |
11 Dec 2018 | HKD | 10.02 | 10.22 | 9.7 | 9.97 | 9.97 | +0.15 (+1.53%) | 4,054,000 |
10 Dec 2018 | HKD | 10.2 | 10.56 | 9.8 | 9.82 | 9.82 | -0.58 (-5.58%) | 4,989,000 |
7 Dec 2018 | HKD | 10.32 | 10.42 | 10.26 | 10.4 | 10.4 | 0.0 (0.0%) | 1,034,000 |