Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 64 | 65.2 | 63.8 | 65 | 65 | +0.9 (+1.40%) | 4,046,785 |
25 Oct 2017 | HKD | 64.9 | 64.9 | 63.85 | 64.1 | 64.1 | -0.6 (-0.93%) | 6,833,597 |
24 Oct 2017 | HKD | 65.6 | 65.8 | 64.55 | 64.7 | 64.7 | -1.2 (-1.82%) | 7,252,406 |
23 Oct 2017 | HKD | 66.7 | 66.95 | 65.6 | 65.9 | 65.9 | -0.8 (-1.20%) | 3,765,462 |
20 Oct 2017 | HKD | 67.3 | 67.5 | 66.6 | 66.7 | 66.7 | -0.25 (-0.37%) | 4,358,933 |
19 Oct 2017 | HKD | 68.5 | 68.55 | 66.65 | 66.95 | 66.95 | -1.45 (-2.12%) | 5,510,877 |
18 Oct 2017 | HKD | 67.35 | 68.4 | 67.2 | 68.4 | 68.4 | +1.05 (+1.56%) | 6,209,062 |
17 Oct 2017 | HKD | 66.1 | 67.6 | 66.05 | 67.35 | 67.35 | +0.85 (+1.28%) | 7,823,896 |
16 Oct 2017 | HKD | 66.65 | 66.9 | 65.75 | 66.5 | 66.5 | +1.7 (+2.62%) | 10,352,823 |
13 Oct 2017 | HKD | 64.55 | 64.85 | 64.3 | 64.8 | 64.8 | -0.4 (-0.61%) | 3,484,467 |
12 Oct 2017 | HKD | 64.6 | 65.3 | 64.15 | 65.2 | 65.2 | +0.9 (+1.40%) | 4,436,477 |
11 Oct 2017 | HKD | 65.5 | 65.65 | 63.75 | 64.3 | 64.3 | -0.85 (-1.30%) | 5,883,345 |
10 Oct 2017 | HKD | 64.5 | 65.15 | 63.95 | 65.15 | 65.15 | +0.5 (+0.77%) | 5,058,819 |
9 Oct 2017 | HKD | 64.75 | 65.1 | 64.35 | 64.65 | 64.65 | -0.55 (-0.84%) | 1,765,423 |
6 Oct 2017 | HKD | 64.75 | 65.35 | 64.75 | 65.2 | 65.2 | +0.2 (+0.31%) | 5,630,163 |
5 Oct 2017 | HKD | 65 | 65 | 65 | 65 | 65 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 65 | 65.15 | 64.65 | 65 | 65 | +0.2 (+0.31%) | 5,261,984 |
3 Oct 2017 | HKD | 65 | 65 | 64.05 | 64.8 | 64.8 | +0.15 (+0.23%) | 6,185,515 |
2 Oct 2017 | HKD | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 63.75 | 64.65 | 63.5 | 64.65 | 64.65 | +0.9 (+1.41%) | 5,663,772 |
28 Sep 2017 | HKD | 65 | 65 | 63.7 | 63.75 | 63.75 | -0.25 (-0.39%) | 3,341,817 |
27 Sep 2017 | HKD | 63.35 | 64.3 | 63.35 | 64 | 64 | -0.3 (-0.47%) | 3,028,486 |
26 Sep 2017 | HKD | 63.55 | 64.45 | 63.35 | 64.3 | 64.3 | +0.75 (+1.18%) | 3,733,111 |
25 Sep 2017 | HKD | 64.55 | 64.55 | 63.35 | 63.55 | 63.55 | -1.25 (-1.93%) | 4,593,665 |
22 Sep 2017 | HKD | 65 | 65.65 | 64.1 | 64.8 | 64.8 | -0.85 (-1.29%) | 7,956,283 |
21 Sep 2017 | HKD | 67 | 67 | 65.45 | 65.65 | 65.65 | -1.35 (-2.01%) | 5,684,759 |
20 Sep 2017 | HKD | 67.6 | 67.6 | 66.55 | 67 | 67 | -0.1 (-0.15%) | 3,560,119 |
19 Sep 2017 | HKD | 67.6 | 67.6 | 66.75 | 67.1 | 67.1 | -0.65 (-0.96%) | 3,572,824 |
18 Sep 2017 | HKD | 66.9 | 67.8 | 66.85 | 67.75 | 67.75 | +0.85 (+1.27%) | 4,834,311 |
15 Sep 2017 | HKD | 67 | 67.35 | 65.85 | 66.9 | 66.9 | +0.4 (+0.60%) | 7,891,437 |