Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | HKD | 15.6 | 15.88 | 15.6 | 15.82 | 15.82 | +0.12 (+0.76%) | 565,000 |
11 Apr 2018 | HKD | 15.66 | 15.88 | 15.56 | 15.7 | 15.7 | -0.04 (-0.25%) | 838,000 |
10 Apr 2018 | HKD | 15.48 | 15.9 | 15.4 | 15.74 | 15.74 | +0.18 (+1.16%) | 1,867,000 |
9 Apr 2018 | HKD | 15.38 | 15.7 | 15.1 | 15.56 | 15.56 | +0.06 (+0.39%) | 640,000 |
6 Apr 2018 | HKD | 15.36 | 15.5 | 14.94 | 15.5 | 15.5 | +0.16 (+1.04%) | 256,608 |
5 Apr 2018 | HKD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 15.46 | 15.6 | 15.26 | 15.34 | 15.34 | -0.16 (-1.03%) | 343,000 |
3 Apr 2018 | HKD | 15.4 | 15.7 | 15.14 | 15.5 | 15.5 | -0.02 (-0.13%) | 1,081,000 |
2 Apr 2018 | HKD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 15.64 | 15.74 | 15.3 | 15.52 | 15.52 | -0.06 (-0.39%) | 418,000 |
28 Mar 2018 | HKD | 15.8 | 16.06 | 15.48 | 15.58 | 15.58 | -0.3 (-1.89%) | 759,000 |
27 Mar 2018 | HKD | 16.3 | 16.48 | 15.88 | 15.88 | 15.88 | -0.26 (-1.61%) | 421,000 |
26 Mar 2018 | HKD | 15.46 | 16.16 | 15.32 | 16.14 | 16.14 | +0.5 (+3.20%) | 1,119,000 |
23 Mar 2018 | HKD | 15.68 | 15.86 | 15.38 | 15.64 | 15.64 | -0.54 (-3.34%) | 1,246,000 |
22 Mar 2018 | HKD | 16.5 | 16.68 | 16.14 | 16.18 | 16.18 | -0.34 (-2.06%) | 953,752 |
21 Mar 2018 | HKD | 16.62 | 16.8 | 16.42 | 16.52 | 16.52 | -0.04 (-0.24%) | 1,197,000 |
20 Mar 2018 | HKD | 16.5 | 16.74 | 16.5 | 16.56 | 16.56 | -0.08 (-0.48%) | 508,000 |
19 Mar 2018 | HKD | 16.66 | 16.78 | 16.36 | 16.64 | 16.64 | -0.02 (-0.12%) | 797,060 |
16 Mar 2018 | HKD | 16.4 | 16.66 | 16.34 | 16.66 | 16.66 | +0.16 (+0.97%) | 1,206,000 |
15 Mar 2018 | HKD | 16.44 | 16.58 | 16.3 | 16.5 | 16.5 | +0.08 (+0.49%) | 686,000 |
14 Mar 2018 | HKD | 16.26 | 16.58 | 16.26 | 16.42 | 16.42 | -0.08 (-0.48%) | 1,889,842 |
13 Mar 2018 | HKD | 16.68 | 16.68 | 16.4 | 16.5 | 16.5 | -0.02 (-0.12%) | 998,000 |
12 Mar 2018 | HKD | 16.58 | 16.66 | 16.28 | 16.52 | 16.52 | +0.12 (+0.73%) | 2,313,000 |
9 Mar 2018 | HKD | 16.56 | 16.88 | 16.16 | 16.4 | 16.4 | +0.06 (+0.37%) | 3,579,000 |
8 Mar 2018 | HKD | 16.1 | 16.34 | 16 | 16.34 | 16.34 | +0.54 (+3.42%) | 1,501,000 |
7 Mar 2018 | HKD | 15.62 | 16.2 | 15.62 | 15.8 | 15.8 | -0.02 (-0.13%) | 1,391,000 |
6 Mar 2018 | HKD | 15.28 | 15.84 | 15.28 | 15.82 | 15.82 | +0.74 (+4.91%) | 1,455,000 |
5 Mar 2018 | HKD | 15.34 | 15.36 | 15.02 | 15.08 | 15.08 | -0.28 (-1.82%) | 626,000 |
2 Mar 2018 | HKD | 15.04 | 15.42 | 14.8 | 15.36 | 15.36 | +0.18 (+1.19%) | 990,000 |