Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 10.92 | 11 | 10.76 | 10.92 | 10.92 | +0.04 (+0.37%) | 1,131,515 |
9 May 2018 | HKD | 10.86 | 11 | 10.7 | 10.88 | 10.88 | +0.02 (+0.18%) | 998,000 |
8 May 2018 | HKD | 10.76 | 10.88 | 10.66 | 10.86 | 10.86 | +0.18 (+1.69%) | 1,098,000 |
7 May 2018 | HKD | 10.88 | 10.88 | 10.56 | 10.68 | 10.68 | -0.2 (-1.84%) | 668,500 |
4 May 2018 | HKD | 11 | 11.04 | 10.8 | 10.88 | 10.88 | -0.14 (-1.27%) | 1,088,600 |
3 May 2018 | HKD | 11 | 11.08 | 10.86 | 11.02 | 11.02 | -0.1 (-0.90%) | 2,279,061 |
2 May 2018 | HKD | 11 | 11.24 | 10.9 | 11.12 | 11.12 | +0.12 (+1.09%) | 3,111,000 |
1 May 2018 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 11.02 | 11.02 | 10.82 | 11 | 11 | 0.0 (0.0%) | 1,806,412 |
27 Apr 2018 | HKD | 11.1 | 11.1 | 10.86 | 11 | 11 | 0.0 (0.0%) | 2,600,200 |
26 Apr 2018 | HKD | 10.9 | 11.14 | 10.86 | 11 | 11 | +0.1 (+0.92%) | 3,164,529 |
25 Apr 2018 | HKD | 10.88 | 10.94 | 10.42 | 10.9 | 10.9 | +0.02 (+0.18%) | 2,745,168 |
24 Apr 2018 | HKD | 11.48 | 11.48 | 10.44 | 10.88 | 10.88 | -0.5 (-4.39%) | 2,625,668 |
23 Apr 2018 | HKD | 10.84 | 11.48 | 10.78 | 11.38 | 11.38 | +0.82 (+7.77%) | 4,810,545 |
20 Apr 2018 | HKD | 10.42 | 11.04 | 10.42 | 10.56 | 10.56 | +0.52 (+5.18%) | 5,635,432 |
19 Apr 2018 | HKD | 9.62 | 10.26 | 9.45 | 10.04 | 10.04 | +0.31 (+3.19%) | 1,161,428 |
18 Apr 2018 | HKD | 9.88 | 9.88 | 9.5 | 9.73 | 9.73 | -0.19 (-1.92%) | 1,317,400 |
17 Apr 2018 | HKD | 9.86 | 10 | 9.86 | 9.92 | 9.92 | +0.08 (+0.81%) | 230,596 |
16 Apr 2018 | HKD | 9.9 | 9.9 | 9.74 | 9.84 | 9.84 | -0.09 (-0.91%) | 537,000 |
13 Apr 2018 | HKD | 9.9 | 9.99 | 9.8 | 9.93 | 9.93 | +0.05 (+0.51%) | 752,035 |
12 Apr 2018 | HKD | 9.82 | 9.97 | 9.75 | 9.88 | 9.88 | +0.09 (+0.92%) | 427,277 |
11 Apr 2018 | HKD | 9.83 | 9.83 | 9.74 | 9.79 | 9.79 | -0.01 (-0.10%) | 146,000 |
10 Apr 2018 | HKD | 9.66 | 9.85 | 9.66 | 9.8 | 9.8 | +0.13 (+1.34%) | 422,000 |
9 Apr 2018 | HKD | 9.84 | 9.85 | 9.59 | 9.67 | 9.67 | -0.17 (-1.73%) | 1,612,500 |
6 Apr 2018 | HKD | 9.59 | 9.88 | 9.59 | 9.84 | 9.84 | +0.24 (+2.50%) | 979,290 |
5 Apr 2018 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 9.52 | 9.64 | 9.46 | 9.6 | 9.6 | +0.1 (+1.05%) | 266,061 |
3 Apr 2018 | HKD | 9.24 | 9.56 | 9.24 | 9.5 | 9.5 | +0.24 (+2.59%) | 505,984 |
2 Apr 2018 | HKD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0 (0.0%) | 0 |