Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | HKD | 11.36 | 11.36 | 10.62 | 10.8 | 10.8 | -0.3 (-2.70%) | 5,369,000 |
11 Mar 2019 | HKD | 11.1 | 11.2 | 10.74 | 11.1 | 11.1 | +0.34 (+3.16%) | 4,315,000 |
8 Mar 2019 | HKD | 10.96 | 11.48 | 10.56 | 10.76 | 10.76 | -0.14 (-1.28%) | 6,844,000 |
7 Mar 2019 | HKD | 11.4 | 11.48 | 10.82 | 10.9 | 10.9 | -0.18 (-1.62%) | 14,296,000 |
6 Mar 2019 | HKD | 9.5 | 11.18 | 9.5 | 11.08 | 11.08 | +2.04 (+22.57%) | 29,356,699 |
5 Mar 2019 | HKD | 8.88 | 9.1 | 8.85 | 9.04 | 9.04 | +0.12 (+1.35%) | 3,795,000 |
4 Mar 2019 | HKD | 8.69 | 9.1 | 8.68 | 8.92 | 8.92 | +0.31 (+3.60%) | 4,561,000 |
1 Mar 2019 | HKD | 8.15 | 8.63 | 8.15 | 8.61 | 8.61 | +0.45 (+5.51%) | 3,533,000 |
28 Feb 2019 | HKD | 8.1 | 8.34 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 4,409,000 |
27 Feb 2019 | HKD | 8.91 | 9 | 8 | 8.05 | 8.05 | -0.95 (-10.56%) | 7,661,000 |
26 Feb 2019 | HKD | 9.05 | 9.05 | 8.79 | 9 | 9 | -0.03 (-0.33%) | 1,819,000 |
25 Feb 2019 | HKD | 8.91 | 9.08 | 8.91 | 9.03 | 9.03 | +0.09 (+1.01%) | 2,465,000 |
22 Feb 2019 | HKD | 8.76 | 8.94 | 8.74 | 8.94 | 8.94 | +0.2 (+2.29%) | 3,500,000 |
21 Feb 2019 | HKD | 8.9 | 8.99 | 8.7 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,682,000 |
20 Feb 2019 | HKD | 8.85 | 9.09 | 8.75 | 8.87 | 8.87 | +0.05 (+0.57%) | 2,359,200 |
19 Feb 2019 | HKD | 8.73 | 8.93 | 8.64 | 8.82 | 8.82 | +0.13 (+1.50%) | 3,392,000 |
18 Feb 2019 | HKD | 8.49 | 8.75 | 8.37 | 8.69 | 8.69 | +0.36 (+4.32%) | 3,622,000 |
15 Feb 2019 | HKD | 8.8 | 8.8 | 8.28 | 8.33 | 8.33 | -0.51 (-5.77%) | 2,997,000 |
14 Feb 2019 | HKD | 8.66 | 8.85 | 8.6 | 8.84 | 8.84 | +0.17 (+1.96%) | 2,917,400 |
13 Feb 2019 | HKD | 8.74 | 8.75 | 8.55 | 8.67 | 8.67 | -0.01 (-0.12%) | 4,401,000 |
12 Feb 2019 | HKD | 8.67 | 8.77 | 8.52 | 8.68 | 8.68 | +0.02 (+0.23%) | 3,374,000 |
11 Feb 2019 | HKD | 9.11 | 9.18 | 8.38 | 8.66 | 8.66 | -0.54 (-5.87%) | 8,622,000 |
8 Feb 2019 | HKD | 8.75 | 9.28 | 8.68 | 9.2 | 9.2 | +0.28 (+3.14%) | 3,366,000 |
7 Feb 2019 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 8.51 | 8.93 | 8.38 | 8.92 | 8.92 | +0.52 (+6.19%) | 2,191,000 |
1 Feb 2019 | HKD | 8.13 | 8.4 | 8.06 | 8.4 | 8.4 | +0.35 (+4.35%) | 4,221,500 |
31 Jan 2019 | HKD | 8.14 | 8.25 | 7.96 | 8.05 | 8.05 | -0.06 (-0.74%) | 3,928,341 |
30 Jan 2019 | HKD | 7.77 | 8.22 | 7.72 | 8.11 | 8.11 | +0.38 (+4.92%) | 8,927,793 |