Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | HKD | 14.14 | 15.24 | 14.1 | 15.18 | 15.18 | +0.92 (+6.45%) | 1,225,000 |
28 Feb 2018 | HKD | 14.16 | 14.54 | 14.16 | 14.26 | 14.26 | -0.14 (-0.97%) | 757,000 |
27 Feb 2018 | HKD | 14.74 | 14.88 | 14.4 | 14.4 | 14.4 | -0.3 (-2.04%) | 787,000 |
26 Feb 2018 | HKD | 14.72 | 14.9 | 14.62 | 14.7 | 14.7 | +0.08 (+0.55%) | 700,000 |
23 Feb 2018 | HKD | 14.68 | 14.84 | 14.56 | 14.62 | 14.62 | +0.08 (+0.55%) | 562,000 |
22 Feb 2018 | HKD | 14.54 | 14.68 | 14.3 | 14.54 | 14.54 | -0.08 (-0.55%) | 602,000 |
21 Feb 2018 | HKD | 14.28 | 14.62 | 14.24 | 14.62 | 14.62 | +0.18 (+1.25%) | 316,000 |
20 Feb 2018 | HKD | 14.34 | 14.56 | 14.2 | 14.44 | 14.44 | +0.1 (+0.70%) | 790,000 |
19 Feb 2018 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 13.96 | 14.36 | 13.92 | 14.34 | 14.34 | +0.5 (+3.61%) | 446,000 |
14 Feb 2018 | HKD | 13.62 | 13.84 | 13.42 | 13.84 | 13.84 | +0.22 (+1.62%) | 534,065 |
13 Feb 2018 | HKD | 13.24 | 13.88 | 13.24 | 13.62 | 13.62 | +0.5 (+3.81%) | 747,792 |
12 Feb 2018 | HKD | 13.2 | 13.4 | 12.94 | 13.12 | 13.12 | +0.04 (+0.31%) | 1,067,000 |
9 Feb 2018 | HKD | 13.5 | 13.5 | 12.7 | 13.08 | 13.08 | -0.9 (-6.44%) | 2,338,000 |
8 Feb 2018 | HKD | 14.06 | 14.36 | 13.92 | 13.98 | 13.98 | -0.06 (-0.43%) | 803,976 |
7 Feb 2018 | HKD | 14.8 | 15.68 | 13.92 | 14.04 | 14.04 | -0.2 (-1.40%) | 2,001,000 |
6 Feb 2018 | HKD | 15.16 | 15.4 | 14.2 | 14.24 | 14.24 | -1.54 (-9.76%) | 2,964,000 |
5 Feb 2018 | HKD | 15.46 | 15.86 | 15.36 | 15.78 | 15.78 | -0.18 (-1.13%) | 1,052,000 |
2 Feb 2018 | HKD | 15.92 | 16 | 15.72 | 15.96 | 15.96 | +0.16 (+1.01%) | 754,000 |
1 Feb 2018 | HKD | 16.1 | 16.32 | 15.8 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,758,250 |
31 Jan 2018 | HKD | 15.56 | 16.1 | 15.36 | 16.1 | 16.1 | +0.44 (+2.81%) | 2,516,000 |
30 Jan 2018 | HKD | 15.78 | 16.18 | 15.42 | 15.66 | 15.66 | +0.66 (+4.40%) | 3,709,500 |
29 Jan 2018 | HKD | 15.48 | 15.5 | 14.98 | 15 | 15 | -0.24 (-1.57%) | 1,005,500 |
26 Jan 2018 | HKD | 15.14 | 15.42 | 14.92 | 15.24 | 15.24 | +0.1 (+0.66%) | 1,147,995 |
25 Jan 2018 | HKD | 15.6 | 15.6 | 15.02 | 15.14 | 15.14 | -0.36 (-2.32%) | 852,000 |
24 Jan 2018 | HKD | 15.94 | 15.94 | 15.32 | 15.5 | 15.5 | -0.44 (-2.76%) | 1,575,108 |
23 Jan 2018 | HKD | 15.62 | 16.34 | 15.58 | 15.94 | 15.94 | +0.36 (+2.31%) | 1,866,000 |
22 Jan 2018 | HKD | 14.3 | 15.66 | 14.2 | 15.58 | 15.58 | +1.4 (+9.87%) | 3,822,000 |
19 Jan 2018 | HKD | 14 | 14.36 | 13.92 | 14.18 | 14.18 | +0.26 (+1.87%) | 1,334,698 |