Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | HKD | 15.2 | 15.3 | 15.2 | 15.2 | 15.2 | +0.02 (+0.13%) | 101,000 |
28 May 2018 | HKD | 15.18 | 15.38 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 203,477 |
25 May 2018 | HKD | 15.24 | 15.48 | 15.16 | 15.18 | 15.18 | -0.06 (-0.39%) | 119,000 |
24 May 2018 | HKD | 15.28 | 15.3 | 15.1 | 15.24 | 15.24 | -0.04 (-0.26%) | 218,000 |
23 May 2018 | HKD | 15.52 | 15.52 | 15.1 | 15.28 | 15.28 | -0.6 (-3.78%) | 215,758 |
22 May 2018 | HKD | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 15.8 | 15.94 | 15.8 | 15.88 | 15.88 | +0.04 (+0.25%) | 382,000 |
18 May 2018 | HKD | 15.84 | 15.84 | 15.8 | 15.84 | 15.84 | +0.06 (+0.38%) | 137,000 |
17 May 2018 | HKD | 15.84 | 15.84 | 15.78 | 15.78 | 15.78 | -0.06 (-0.38%) | 44,000 |
16 May 2018 | HKD | 15.88 | 15.88 | 15.84 | 15.84 | 15.84 | -0.04 (-0.25%) | 144,000 |
15 May 2018 | HKD | 15.88 | 15.94 | 15.88 | 15.88 | 15.88 | -0.04 (-0.25%) | 252,897 |
14 May 2018 | HKD | 15.94 | 15.94 | 15.88 | 15.92 | 15.92 | +0.02 (+0.13%) | 196,000 |
11 May 2018 | HKD | 15.92 | 15.94 | 15.9 | 15.9 | 15.9 | -0.02 (-0.13%) | 60,066 |
10 May 2018 | HKD | 15.9 | 15.92 | 15.7 | 15.92 | 15.92 | +0.02 (+0.13%) | 76,769 |
9 May 2018 | HKD | 15.88 | 15.9 | 15.88 | 15.9 | 15.9 | +0.06 (+0.38%) | 35,985 |
8 May 2018 | HKD | 15.9 | 15.9 | 15.84 | 15.84 | 15.84 | -0.12 (-0.75%) | 233,000 |
7 May 2018 | HKD | 15.74 | 15.96 | 15.74 | 15.96 | 15.96 | +0.22 (+1.40%) | 11,794 |
4 May 2018 | HKD | 15.74 | 15.8 | 15.74 | 15.74 | 15.74 | -0.18 (-1.13%) | 28,000 |
3 May 2018 | HKD | 16 | 16 | 15.88 | 15.92 | 15.92 | -0.04 (-0.25%) | 90,200 |
2 May 2018 | HKD | 15.96 | 16.02 | 15.9 | 15.96 | 15.96 | +0.04 (+0.25%) | 213,000 |
1 May 2018 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 15.88 | 15.92 | 15.88 | 15.92 | 15.92 | +0.14 (+0.89%) | 67,600 |
27 Apr 2018 | HKD | 15.7 | 15.88 | 15.7 | 15.78 | 15.78 | +0.16 (+1.02%) | 46,000 |
26 Apr 2018 | HKD | 15.6 | 15.66 | 15.6 | 15.62 | 15.62 | +0.02 (+0.13%) | 97,784 |
25 Apr 2018 | HKD | 15.5 | 15.6 | 15.48 | 15.6 | 15.6 | +0.02 (+0.13%) | 28,100 |
24 Apr 2018 | HKD | 15.68 | 15.68 | 15.58 | 15.58 | 15.58 | -0.04 (-0.26%) | 89,587 |
23 Apr 2018 | HKD | 15.3 | 15.62 | 15.3 | 15.62 | 15.62 | +0.24 (+1.56%) | 16,000 |
20 Apr 2018 | HKD | 15.58 | 15.58 | 15.38 | 15.38 | 15.38 | -0.12 (-0.77%) | 121,200 |
19 Apr 2018 | HKD | 15.46 | 15.54 | 15.46 | 15.5 | 15.5 | +0.06 (+0.39%) | 54,000 |
18 Apr 2018 | HKD | 15.4 | 15.44 | 15.34 | 15.44 | 15.44 | +0.04 (+0.26%) | 59,869 |