Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | HKD | 14.94 | 14.94 | 14.82 | 14.94 | 14.94 | 0.0 (0.0%) | 46,000 |
9 Jul 2018 | HKD | 14.98 | 14.98 | 14.84 | 14.94 | 14.94 | 0.0 (0.0%) | 28,000 |
6 Jul 2018 | HKD | 15.04 | 15.04 | 14.74 | 14.94 | 14.94 | -0.08 (-0.53%) | 37,409 |
5 Jul 2018 | HKD | 15 | 15.02 | 14.82 | 15.02 | 15.02 | +0.12 (+0.81%) | 54,000 |
4 Jul 2018 | HKD | 14.82 | 15 | 14.82 | 14.9 | 14.9 | -0.1 (-0.67%) | 22,000 |
3 Jul 2018 | HKD | 15 | 15 | 14.96 | 15 | 15 | -0.24 (-1.57%) | 34,000 |
2 Jul 2018 | HKD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 15.3 | 15.34 | 15.02 | 15.24 | 15.24 | +0.24 (+1.60%) | 116,000 |
28 Jun 2018 | HKD | 14.82 | 15.1 | 14.82 | 15 | 15 | +0.02 (+0.13%) | 66,000 |
27 Jun 2018 | HKD | 14.8 | 15 | 14.7 | 14.98 | 14.98 | -0.02 (-0.13%) | 104,000 |
26 Jun 2018 | HKD | 14.96 | 15 | 14.76 | 15 | 15 | 0.0 (0.0%) | 75,000 |
25 Jun 2018 | HKD | 15 | 15.12 | 14.94 | 15 | 15 | -0.06 (-0.40%) | 48,000 |
22 Jun 2018 | HKD | 14.82 | 15.06 | 14.82 | 15.06 | 15.06 | -0.02 (-0.13%) | 32,000 |
21 Jun 2018 | HKD | 15.1 | 15.26 | 14.96 | 15.08 | 15.08 | 0.0 (0.0%) | 58,552 |
20 Jun 2018 | HKD | 15.04 | 15.1 | 15.02 | 15.08 | 15.08 | +0.06 (+0.40%) | 28,000 |
19 Jun 2018 | HKD | 15.16 | 15.18 | 14.88 | 15.02 | 15.02 | -0.14 (-0.92%) | 82,156 |
18 Jun 2018 | HKD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 15.06 | 15.18 | 14.94 | 15.16 | 15.16 | +0.1 (+0.66%) | 86,100 |
14 Jun 2018 | HKD | 15 | 15.1 | 15 | 15.06 | 15.06 | -0.04 (-0.26%) | 23,000 |
13 Jun 2018 | HKD | 15.46 | 15.46 | 15 | 15.1 | 15.1 | -0.18 (-1.18%) | 93,000 |
12 Jun 2018 | HKD | 15.24 | 15.38 | 15.24 | 15.28 | 15.28 | +0.04 (+0.26%) | 46,000 |
11 Jun 2018 | HKD | 15.4 | 15.4 | 15.24 | 15.24 | 15.24 | -0.02 (-0.13%) | 31,000 |
8 Jun 2018 | HKD | 15.56 | 15.56 | 15.26 | 15.26 | 15.26 | -0.14 (-0.91%) | 49,414 |
7 Jun 2018 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
6 Jun 2018 | HKD | 15.5 | 15.5 | 15.4 | 15.4 | 15.4 | +0.1 (+0.65%) | 47,000 |
5 Jun 2018 | HKD | 15.26 | 15.42 | 15.26 | 15.3 | 15.3 | -0.04 (-0.26%) | 61,925 |
4 Jun 2018 | HKD | 15.44 | 15.44 | 15.06 | 15.34 | 15.34 | 0.0 (0.0%) | 91,500 |
1 Jun 2018 | HKD | 15 | 15.4 | 14.9 | 15.34 | 15.34 | +0.24 (+1.59%) | 99,890 |
31 May 2018 | HKD | 14.88 | 15.68 | 14.82 | 15.1 | 15.1 | +0.22 (+1.48%) | 1,718,940 |
30 May 2018 | HKD | 15.16 | 15.16 | 14.86 | 14.88 | 14.88 | -0.32 (-2.11%) | 329,000 |