Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | HKD | 12.6 | 12.86 | 12.56 | 12.72 | 12.72 | 0.0 (0.0%) | 472,000 |
4 Jul 2018 | HKD | 13.2 | 13.2 | 12.7 | 12.72 | 12.72 | -0.6 (-4.50%) | 811,000 |
3 Jul 2018 | HKD | 13.4 | 13.44 | 12.5 | 13.32 | 13.32 | -0.4 (-2.92%) | 1,798,000 |
2 Jul 2018 | HKD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 13.18 | 13.9 | 13.16 | 13.72 | 13.72 | +0.52 (+3.94%) | 1,929,000 |
28 Jun 2018 | HKD | 13.22 | 13.4 | 13.06 | 13.2 | 13.2 | -0.2 (-1.49%) | 761,000 |
27 Jun 2018 | HKD | 13.7 | 13.7 | 13.26 | 13.4 | 13.4 | -0.12 (-0.89%) | 1,278,000 |
26 Jun 2018 | HKD | 14.28 | 14.28 | 13.38 | 13.52 | 13.52 | -0.78 (-5.45%) | 1,464,000 |
25 Jun 2018 | HKD | 14.76 | 14.78 | 14.1 | 14.3 | 14.3 | -0.46 (-3.12%) | 975,000 |
22 Jun 2018 | HKD | 14.8 | 14.9 | 14.68 | 14.76 | 14.76 | 0.0 (0.0%) | 473,000 |
21 Jun 2018 | HKD | 14.74 | 14.92 | 14.74 | 14.76 | 14.76 | +0.06 (+0.41%) | 294,144 |
20 Jun 2018 | HKD | 14.7 | 15 | 14.58 | 14.7 | 14.7 | +0.06 (+0.41%) | 295,000 |
19 Jun 2018 | HKD | 15.02 | 15.02 | 14.5 | 14.64 | 14.64 | -0.56 (-3.68%) | 1,160,000 |
18 Jun 2018 | HKD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 15.16 | 15.3 | 15.06 | 15.2 | 15.2 | +0.14 (+0.93%) | 193,000 |
14 Jun 2018 | HKD | 15.26 | 15.4 | 14.94 | 15.06 | 15.06 | -0.34 (-2.21%) | 611,000 |
13 Jun 2018 | HKD | 15.42 | 15.42 | 15.34 | 15.4 | 15.4 | +0.04 (+0.26%) | 100,000 |
12 Jun 2018 | HKD | 15.28 | 15.44 | 15.22 | 15.36 | 15.36 | -0.04 (-0.26%) | 345,000 |
11 Jun 2018 | HKD | 15.42 | 15.44 | 15.3 | 15.4 | 15.4 | +0.02 (+0.13%) | 186,000 |
8 Jun 2018 | HKD | 15.5 | 15.5 | 15.3 | 15.38 | 15.38 | -0.02 (-0.13%) | 233,000 |
7 Jun 2018 | HKD | 15.52 | 15.78 | 15.4 | 15.4 | 15.4 | -0.1 (-0.65%) | 479,000 |
6 Jun 2018 | HKD | 15.5 | 15.7 | 15.48 | 15.5 | 15.5 | 0.0 (0.0%) | 345,000 |
5 Jun 2018 | HKD | 15.3 | 15.54 | 15.3 | 15.5 | 15.5 | +0.1 (+0.65%) | 343,000 |
4 Jun 2018 | HKD | 15.28 | 15.42 | 15.24 | 15.4 | 15.4 | +0.28 (+1.85%) | 288,000 |
1 Jun 2018 | HKD | 15.1 | 15.48 | 15.06 | 15.12 | 15.12 | -0.04 (-0.26%) | 167,000 |
31 May 2018 | HKD | 14.9 | 15.3 | 14.8 | 15.16 | 15.16 | +0.28 (+1.88%) | 1,069,000 |
30 May 2018 | HKD | 14.82 | 15.06 | 14.8 | 14.88 | 14.88 | -0.2 (-1.33%) | 716,000 |
29 May 2018 | HKD | 15 | 15.14 | 14.9 | 15.08 | 15.08 | +0.04 (+0.27%) | 329,000 |
28 May 2018 | HKD | 15.1 | 15.24 | 15 | 15.04 | 15.04 | -0.12 (-0.79%) | 536,000 |
25 May 2018 | HKD | 15.26 | 15.44 | 15.16 | 15.16 | 15.16 | -0.22 (-1.43%) | 247,000 |