Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | HKD | 15.2 | 15.38 | 15.16 | 15.38 | 15.38 | -0.56 (-3.51%) | 679,000 |
23 May 2018 | HKD | 15.86 | 16.14 | 15.86 | 15.94 | 15.94 | +0.14 (+0.89%) | 1,175,000 |
22 May 2018 | HKD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 15.78 | 15.98 | 15.76 | 15.8 | 15.8 | -0.1 (-0.63%) | 1,897,000 |
18 May 2018 | HKD | 15.6 | 15.9 | 15.6 | 15.9 | 15.9 | +0.28 (+1.79%) | 504,665 |
17 May 2018 | HKD | 15.74 | 15.82 | 15.6 | 15.62 | 15.62 | +0.02 (+0.13%) | 533,000 |
16 May 2018 | HKD | 15.6 | 15.78 | 15.38 | 15.6 | 15.6 | -0.02 (-0.13%) | 581,000 |
15 May 2018 | HKD | 15.8 | 15.8 | 15.56 | 15.62 | 15.62 | -0.14 (-0.89%) | 376,000 |
14 May 2018 | HKD | 15.76 | 15.82 | 15.66 | 15.76 | 15.76 | +0.12 (+0.77%) | 499,000 |
11 May 2018 | HKD | 15.52 | 15.78 | 15.52 | 15.64 | 15.64 | +0.22 (+1.43%) | 683,000 |
10 May 2018 | HKD | 15 | 15.46 | 15 | 15.42 | 15.42 | +0.44 (+2.94%) | 521,000 |
9 May 2018 | HKD | 14.94 | 15.08 | 14.94 | 14.98 | 14.98 | +0.02 (+0.13%) | 245,000 |
8 May 2018 | HKD | 14.92 | 15.06 | 14.92 | 14.96 | 14.96 | +0.02 (+0.13%) | 481,000 |
7 May 2018 | HKD | 14.96 | 15.08 | 14.9 | 14.94 | 14.94 | -0.04 (-0.27%) | 738,000 |
4 May 2018 | HKD | 14.9 | 15.2 | 14.9 | 14.98 | 14.98 | -0.12 (-0.79%) | 506,000 |
3 May 2018 | HKD | 15.02 | 15.16 | 14.9 | 15.1 | 15.1 | -0.06 (-0.40%) | 440,000 |
2 May 2018 | HKD | 14.9 | 15.16 | 14.88 | 15.16 | 15.16 | +0.16 (+1.07%) | 554,000 |
1 May 2018 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 14.9 | 15.06 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 162,000 |
27 Apr 2018 | HKD | 15 | 15 | 14.8 | 14.9 | 14.9 | -0.14 (-0.93%) | 96,000 |
26 Apr 2018 | HKD | 15.06 | 15.06 | 14.82 | 15.04 | 15.04 | -0.1 (-0.66%) | 309,500 |
25 Apr 2018 | HKD | 15.1 | 15.26 | 14.88 | 15.14 | 15.14 | -0.2 (-1.30%) | 137,000 |
24 Apr 2018 | HKD | 14.86 | 15.36 | 14.86 | 15.34 | 15.34 | +0.5 (+3.37%) | 407,828 |
23 Apr 2018 | HKD | 15.04 | 15.1 | 14.74 | 14.84 | 14.84 | -0.3 (-1.98%) | 566,000 |
20 Apr 2018 | HKD | 15.3 | 15.4 | 15 | 15.14 | 15.14 | -0.36 (-2.32%) | 271,000 |
19 Apr 2018 | HKD | 15.16 | 15.5 | 15.16 | 15.5 | 15.5 | +0.42 (+2.79%) | 304,000 |
18 Apr 2018 | HKD | 15.24 | 15.38 | 14.98 | 15.08 | 15.08 | -0.14 (-0.92%) | 730,000 |
17 Apr 2018 | HKD | 15.56 | 15.56 | 15.2 | 15.22 | 15.22 | -0.5 (-3.18%) | 1,107,000 |
16 Apr 2018 | HKD | 15.68 | 15.72 | 15.52 | 15.72 | 15.72 | -0.1 (-0.63%) | 379,800 |
13 Apr 2018 | HKD | 15.9 | 15.96 | 15.72 | 15.82 | 15.82 | 0.0 (0.0%) | 314,000 |