Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | HKD | 14.16 | 14.24 | 13.92 | 13.92 | 13.92 | -0.22 (-1.56%) | 491,000 |
17 Jan 2018 | HKD | 14 | 14.2 | 13.98 | 14.14 | 14.14 | +0.04 (+0.28%) | 1,410,000 |
16 Jan 2018 | HKD | 13.98 | 14.1 | 13.9 | 14.1 | 14.1 | +0.3 (+2.17%) | 451,000 |
15 Jan 2018 | HKD | 14.2 | 14.38 | 13.44 | 13.8 | 13.8 | -0.4 (-2.82%) | 1,277,000 |
12 Jan 2018 | HKD | 14.26 | 14.36 | 14.08 | 14.2 | 14.2 | -0.04 (-0.28%) | 499,000 |
11 Jan 2018 | HKD | 14.02 | 14.32 | 14 | 14.24 | 14.24 | +0.02 (+0.14%) | 722,000 |
10 Jan 2018 | HKD | 14.14 | 14.44 | 14.02 | 14.22 | 14.22 | +0.02 (+0.14%) | 847,000 |
9 Jan 2018 | HKD | 14.2 | 14.46 | 13.92 | 14.2 | 14.2 | -0.06 (-0.42%) | 728,000 |
8 Jan 2018 | HKD | 14.08 | 14.3 | 13.9 | 14.26 | 14.26 | +0.4 (+2.89%) | 1,211,000 |
5 Jan 2018 | HKD | 13.96 | 14.16 | 13.78 | 13.86 | 13.86 | -0.24 (-1.70%) | 1,015,000 |
4 Jan 2018 | HKD | 13.96 | 14.24 | 13.74 | 14.1 | 14.1 | +0.18 (+1.29%) | 773,000 |
3 Jan 2018 | HKD | 13.86 | 14 | 13.82 | 13.92 | 13.92 | +0.02 (+0.14%) | 556,000 |
2 Jan 2018 | HKD | 13.58 | 14 | 13.52 | 13.9 | 13.9 | +0.42 (+3.12%) | 1,198,000 |
1 Jan 2018 | HKD | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 13.16 | 13.5 | 13.16 | 13.48 | 13.48 | +0.18 (+1.35%) | 683,000 |
28 Dec 2017 | HKD | 13.24 | 13.3 | 13.16 | 13.3 | 13.3 | +0.02 (+0.15%) | 247,252 |
27 Dec 2017 | HKD | 13.04 | 13.28 | 13.04 | 13.28 | 13.28 | +0.26 (+2.00%) | 610,000 |
26 Dec 2017 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 13.02 | 13.14 | 12.98 | 13.02 | 13.02 | -0.1 (-0.76%) | 252,000 |
21 Dec 2017 | HKD | 13.04 | 13.16 | 12.92 | 13.12 | 13.12 | +0.16 (+1.23%) | 338,000 |
20 Dec 2017 | HKD | 13.22 | 13.22 | 12.9 | 12.96 | 12.96 | -0.22 (-1.67%) | 493,000 |
19 Dec 2017 | HKD | 13.28 | 13.28 | 13.12 | 13.18 | 13.18 | +0.04 (+0.30%) | 315,000 |
18 Dec 2017 | HKD | 13.4 | 13.42 | 13.04 | 13.14 | 13.14 | -0.28 (-2.09%) | 497,000 |
15 Dec 2017 | HKD | 12.76 | 13.5 | 12.76 | 13.42 | 13.42 | +0.64 (+5.01%) | 2,307,000 |
14 Dec 2017 | HKD | 12.72 | 12.86 | 12.72 | 12.78 | 12.78 | +0.06 (+0.47%) | 633,000 |
13 Dec 2017 | HKD | 12.7 | 12.76 | 12.7 | 12.72 | 12.72 | 0.0 (0.0%) | 272,000 |
12 Dec 2017 | HKD | 12.72 | 12.78 | 12.68 | 12.72 | 12.72 | -0.02 (-0.16%) | 481,000 |
11 Dec 2017 | HKD | 12.46 | 12.84 | 12.44 | 12.74 | 12.74 | +0.34 (+2.74%) | 771,000 |
8 Dec 2017 | HKD | 12.06 | 12.42 | 11.88 | 12.4 | 12.4 | +0.5 (+4.20%) | 1,366,000 |