Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | HKD | 13.96 | 14.3 | 13.92 | 14.2 | 14.2 | +0.02 (+0.14%) | 554,000 |
15 Aug 2018 | HKD | 14.52 | 14.54 | 14.02 | 14.18 | 14.18 | -0.44 (-3.01%) | 383,000 |
14 Aug 2018 | HKD | 14.5 | 14.68 | 14.24 | 14.62 | 14.62 | -0.04 (-0.27%) | 392,000 |
13 Aug 2018 | HKD | 14.62 | 14.7 | 14.3 | 14.66 | 14.66 | -0.02 (-0.14%) | 273,000 |
10 Aug 2018 | HKD | 14.68 | 14.94 | 14.54 | 14.68 | 14.68 | +0.08 (+0.55%) | 351,000 |
9 Aug 2018 | HKD | 14.3 | 14.64 | 14.3 | 14.6 | 14.6 | +0.3 (+2.10%) | 244,000 |
8 Aug 2018 | HKD | 14.22 | 14.3 | 13.92 | 14.3 | 14.3 | +0.16 (+1.13%) | 673,000 |
7 Aug 2018 | HKD | 14 | 14.14 | 13.68 | 14.14 | 14.14 | +0.26 (+1.87%) | 655,000 |
6 Aug 2018 | HKD | 13.98 | 14.3 | 13.76 | 13.88 | 13.88 | -0.32 (-2.25%) | 816,500 |
3 Aug 2018 | HKD | 14.6 | 14.6 | 13.96 | 14.2 | 14.2 | -0.32 (-2.20%) | 1,037,678 |
2 Aug 2018 | HKD | 14.96 | 14.96 | 14.42 | 14.52 | 14.52 | -0.26 (-1.76%) | 570,000 |
1 Aug 2018 | HKD | 15.1 | 15.16 | 14.68 | 14.78 | 14.78 | -0.12 (-0.81%) | 640,000 |
31 Jul 2018 | HKD | 15.12 | 15.12 | 14.78 | 14.9 | 14.9 | -0.2 (-1.32%) | 216,000 |
30 Jul 2018 | HKD | 15.14 | 15.32 | 15.06 | 15.1 | 15.1 | -0.22 (-1.44%) | 266,000 |
27 Jul 2018 | HKD | 15.32 | 15.36 | 15 | 15.32 | 15.32 | 0.0 (0.0%) | 452,000 |
26 Jul 2018 | HKD | 15.18 | 15.56 | 15 | 15.32 | 15.32 | +1.02 (+7.13%) | 1,605,000 |
25 Jul 2018 | HKD | 14.24 | 14.38 | 14.2 | 14.3 | 14.3 | +0.06 (+0.42%) | 114,000 |
24 Jul 2018 | HKD | 13.82 | 14.3 | 13.82 | 14.24 | 14.24 | +0.42 (+3.04%) | 364,000 |
23 Jul 2018 | HKD | 13.82 | 13.92 | 13.56 | 13.82 | 13.82 | -0.04 (-0.29%) | 315,000 |
20 Jul 2018 | HKD | 13.68 | 13.9 | 13.42 | 13.86 | 13.86 | 0.0 (0.0%) | 361,000 |
19 Jul 2018 | HKD | 14.02 | 14.02 | 13.8 | 13.86 | 13.86 | -0.12 (-0.86%) | 309,000 |
18 Jul 2018 | HKD | 14.1 | 14.12 | 13.72 | 13.98 | 13.98 | +0.02 (+0.14%) | 325,000 |
17 Jul 2018 | HKD | 14.02 | 14.02 | 13.84 | 13.96 | 13.96 | +0.04 (+0.29%) | 473,000 |
16 Jul 2018 | HKD | 13.94 | 13.94 | 13.8 | 13.92 | 13.92 | -0.06 (-0.43%) | 124,000 |
13 Jul 2018 | HKD | 14.08 | 14.14 | 13.74 | 13.98 | 13.98 | -0.1 (-0.71%) | 542,680 |
12 Jul 2018 | HKD | 13.64 | 14.18 | 13.58 | 14.08 | 14.08 | +0.34 (+2.47%) | 845,000 |
11 Jul 2018 | HKD | 13.5 | 13.74 | 13.2 | 13.74 | 13.74 | +0.1 (+0.73%) | 555,000 |
10 Jul 2018 | HKD | 13.68 | 13.74 | 13.52 | 13.64 | 13.64 | +0.12 (+0.89%) | 492,000 |
9 Jul 2018 | HKD | 12.78 | 13.72 | 12.78 | 13.52 | 13.52 | +0.9 (+7.13%) | 613,000 |
6 Jul 2018 | HKD | 12.74 | 12.76 | 12.5 | 12.62 | 12.62 | -0.1 (-0.79%) | 400,000 |