Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | HKD | 14.16 | 14.16 | 14.06 | 14.12 | 14.12 | -0.04 (-0.28%) | 400,600 |
20 Aug 2018 | HKD | 14.18 | 14.2 | 14.1 | 14.16 | 14.16 | +0.1 (+0.71%) | 141,900 |
17 Aug 2018 | HKD | 14.1 | 14.14 | 14.04 | 14.06 | 14.06 | 0.0 (0.0%) | 236,400 |
16 Aug 2018 | HKD | 14.14 | 14.2 | 14 | 14.06 | 14.06 | -0.1 (-0.71%) | 281,931 |
15 Aug 2018 | HKD | 14.36 | 14.36 | 14.14 | 14.16 | 14.16 | -0.4 (-2.75%) | 617,527 |
14 Aug 2018 | HKD | 14.56 | 14.58 | 14.54 | 14.56 | 14.56 | -0.14 (-0.95%) | 9,000 |
13 Aug 2018 | HKD | 14.54 | 14.74 | 14.5 | 14.7 | 14.7 | +0.02 (+0.14%) | 25,000 |
10 Aug 2018 | HKD | 14.7 | 14.74 | 14.64 | 14.68 | 14.68 | -0.04 (-0.27%) | 31,000 |
9 Aug 2018 | HKD | 14.66 | 14.72 | 14.6 | 14.72 | 14.72 | +0.1 (+0.68%) | 34,000 |
8 Aug 2018 | HKD | 14.48 | 14.64 | 14.34 | 14.62 | 14.62 | +0.24 (+1.67%) | 61,693 |
7 Aug 2018 | HKD | 14.32 | 14.38 | 14.3 | 14.38 | 14.38 | +0.08 (+0.56%) | 18,000 |
6 Aug 2018 | HKD | 14.3 | 14.36 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 40,000 |
3 Aug 2018 | HKD | 14.34 | 14.34 | 14.28 | 14.3 | 14.3 | -0.08 (-0.56%) | 61,232 |
2 Aug 2018 | HKD | 14.4 | 14.4 | 14.36 | 14.38 | 14.38 | -0.08 (-0.55%) | 29,000 |
1 Aug 2018 | HKD | 14.52 | 14.54 | 14.36 | 14.46 | 14.46 | -0.1 (-0.69%) | 264,000 |
31 Jul 2018 | HKD | 14.66 | 14.66 | 14.52 | 14.56 | 14.56 | -0.14 (-0.95%) | 33,000 |
30 Jul 2018 | HKD | 14.7 | 14.7 | 14.5 | 14.7 | 14.7 | +0.02 (+0.14%) | 26,000 |
27 Jul 2018 | HKD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | +0.02 (+0.14%) | 17,000 |
26 Jul 2018 | HKD | 14.8 | 14.8 | 14.4 | 14.66 | 14.66 | -0.16 (-1.08%) | 96,000 |
25 Jul 2018 | HKD | 14.64 | 14.9 | 14.64 | 14.82 | 14.82 | +0.14 (+0.95%) | 54,200 |
24 Jul 2018 | HKD | 14.62 | 14.7 | 14.62 | 14.68 | 14.68 | +0.06 (+0.41%) | 55,000 |
23 Jul 2018 | HKD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.08 (-0.54%) | 1,000 |
20 Jul 2018 | HKD | 14.78 | 14.78 | 14.6 | 14.7 | 14.7 | -0.08 (-0.54%) | 90,000 |
19 Jul 2018 | HKD | 14.76 | 14.78 | 14.72 | 14.78 | 14.78 | 0.0 (0.0%) | 44,004 |
18 Jul 2018 | HKD | 14.88 | 14.94 | 14.74 | 14.78 | 14.78 | -0.16 (-1.07%) | 35,000 |
17 Jul 2018 | HKD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
16 Jul 2018 | HKD | 14.9 | 14.94 | 14.82 | 14.94 | 14.94 | +0.04 (+0.27%) | 17,000 |
13 Jul 2018 | HKD | 14.84 | 14.9 | 14.8 | 14.9 | 14.9 | -0.04 (-0.27%) | 47,113 |
12 Jul 2018 | HKD | 14.94 | 14.98 | 14.92 | 14.94 | 14.94 | +0.16 (+1.08%) | 8,000 |
11 Jul 2018 | HKD | 14.72 | 14.78 | 14.72 | 14.78 | 14.78 | -0.16 (-1.07%) | 18,000 |