Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | HKD | 11.06 | 11.28 | 11 | 11.1 | 11.1 | -0.06 (-0.54%) | 1,217,020 |
22 Apr 2019 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 11.88 | 11.92 | 11.04 | 11.16 | 11.16 | +0.02 (+0.18%) | 4,244,000 |
17 Apr 2019 | HKD | 11.06 | 11.26 | 10.9 | 11.14 | 11.14 | 0.0 (0.0%) | 1,814,057 |
16 Apr 2019 | HKD | 11.04 | 11.22 | 10.76 | 11.14 | 11.14 | -0.02 (-0.18%) | 2,513,359 |
15 Apr 2019 | HKD | 11.6 | 11.76 | 11.08 | 11.16 | 11.16 | -0.36 (-3.13%) | 1,386,000 |
12 Apr 2019 | HKD | 11.5 | 11.6 | 11.32 | 11.52 | 11.52 | -0.02 (-0.17%) | 601,000 |
11 Apr 2019 | HKD | 11.8 | 11.86 | 11.46 | 11.54 | 11.54 | -0.34 (-2.86%) | 1,078,000 |
10 Apr 2019 | HKD | 11.72 | 11.96 | 11.42 | 11.88 | 11.88 | +0.06 (+0.51%) | 1,095,000 |
9 Apr 2019 | HKD | 11.98 | 12 | 11.72 | 11.82 | 11.82 | -0.26 (-2.15%) | 1,486,000 |
8 Apr 2019 | HKD | 12.18 | 12.4 | 11.94 | 12.08 | 12.08 | -0.12 (-0.98%) | 1,067,000 |
5 Apr 2019 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 12.36 | 12.5 | 12.1 | 12.2 | 12.2 | -0.26 (-2.09%) | 2,214,000 |
3 Apr 2019 | HKD | 12 | 12.5 | 11.82 | 12.46 | 12.46 | +0.48 (+4.01%) | 3,699,000 |
2 Apr 2019 | HKD | 12.08 | 12.14 | 11.68 | 11.98 | 11.98 | -0.02 (-0.17%) | 3,056,000 |
1 Apr 2019 | HKD | 11.08 | 12 | 11.08 | 12 | 12 | +0.96 (+8.70%) | 5,702,000 |
29 Mar 2019 | HKD | 10.88 | 11.04 | 10.46 | 11.04 | 11.04 | +0.12 (+1.10%) | 3,290,000 |
28 Mar 2019 | HKD | 10.86 | 11.08 | 10.66 | 10.92 | 10.92 | -0.08 (-0.73%) | 3,243,000 |
27 Mar 2019 | HKD | 11.18 | 11.18 | 10.88 | 11 | 11 | -0.08 (-0.72%) | 1,561,000 |
26 Mar 2019 | HKD | 11.12 | 11.34 | 10.98 | 11.08 | 11.08 | +0.04 (+0.36%) | 4,211,000 |
25 Mar 2019 | HKD | 10.82 | 11.24 | 10.76 | 11.04 | 11.04 | -0.06 (-0.54%) | 3,959,225 |
22 Mar 2019 | HKD | 10.96 | 11.14 | 10.52 | 11.1 | 11.1 | +0.32 (+2.97%) | 4,942,000 |
21 Mar 2019 | HKD | 11.02 | 11.14 | 10.56 | 10.78 | 10.78 | -0.22 (-2%) | 4,631,000 |
20 Mar 2019 | HKD | 11.04 | 11.18 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 3,593,000 |
19 Mar 2019 | HKD | 10.88 | 11.36 | 10.86 | 11.1 | 11.1 | +0.1 (+0.91%) | 4,436,000 |
18 Mar 2019 | HKD | 10.94 | 11.16 | 10.54 | 11 | 11 | +0.12 (+1.10%) | 4,511,936 |
15 Mar 2019 | HKD | 10.4 | 10.94 | 10.34 | 10.88 | 10.88 | +0.56 (+5.43%) | 3,326,000 |
14 Mar 2019 | HKD | 10.7 | 10.78 | 9.99 | 10.32 | 10.32 | -0.32 (-3.01%) | 4,410,000 |
13 Mar 2019 | HKD | 10.66 | 11.06 | 10.54 | 10.64 | 10.64 | -0.16 (-1.48%) | 2,640,500 |