Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | HKD | 13.14 | 13.52 | 13 | 13.02 | 6.51 | -0.12 (-0.91%) | 25,364,000 |
18 May 2018 | HKD | 13.18 | 13.52 | 13.04 | 13.14 | 6.57 | -0.04 (-0.30%) | 18,448,000 |
17 May 2018 | HKD | 12.64 | 13.22 | 12.58 | 13.18 | 6.59 | +0.62 (+4.94%) | 20,934,760 |
16 May 2018 | HKD | 12.44 | 13.06 | 12.38 | 12.56 | 6.28 | 0.0 (0.0%) | 25,116,760 |
15 May 2018 | HKD | 12.4 | 12.7 | 12.26 | 12.56 | 6.28 | +0.44 (+3.63%) | 23,572,000 |
14 May 2018 | HKD | 11.9 | 12.26 | 11.86 | 12.12 | 6.06 | +0.12 (+1%) | 12,260,000 |
11 May 2018 | HKD | 12.14 | 12.38 | 11.96 | 12 | 6 | 0.0 (0.0%) | 12,248,000 |
10 May 2018 | HKD | 12 | 12.5 | 11.88 | 12 | 6 | +0.02 (+0.17%) | 25,280,000 |
9 May 2018 | HKD | 11.9 | 12 | 11.64 | 11.98 | 5.99 | +0.18 (+1.53%) | 9,878,000 |
8 May 2018 | HKD | 11.6 | 11.98 | 11.6 | 11.8 | 5.9 | +0.26 (+2.25%) | 17,848,328 |
7 May 2018 | HKD | 11.24 | 11.68 | 11.18 | 11.54 | 5.77 | +0.3 (+2.67%) | 14,532,000 |
4 May 2018 | HKD | 11.3 | 11.54 | 11.02 | 11.24 | 5.62 | -0.06 (-0.53%) | 20,940,000 |
3 May 2018 | HKD | 11.3 | 11.34 | 11.02 | 11.3 | 5.65 | -0.02 (-0.18%) | 8,912,000 |
2 May 2018 | HKD | 10.96 | 11.42 | 10.96 | 11.32 | 5.66 | +0.36 (+3.28%) | 20,152,000 |
1 May 2018 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 5.48 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 11.02 | 11.18 | 10.74 | 10.96 | 5.48 | -0.24 (-2.14%) | 12,495,194 |
27 Apr 2018 | HKD | 11.1 | 11.38 | 11.06 | 11.2 | 5.6 | +0.08 (+0.72%) | 5,428,000 |
26 Apr 2018 | HKD | 11.52 | 11.52 | 11.1 | 11.12 | 5.56 | -0.38 (-3.30%) | 9,128,000 |
25 Apr 2018 | HKD | 11.3 | 11.58 | 11.18 | 11.5 | 5.75 | +0.2 (+1.77%) | 11,956,000 |
24 Apr 2018 | HKD | 11.44 | 11.46 | 11.12 | 11.3 | 5.65 | +0.2 (+1.80%) | 10,244,000 |
23 Apr 2018 | HKD | 11.18 | 11.4 | 11 | 11.1 | 5.55 | -0.02 (-0.18%) | 12,560,000 |
20 Apr 2018 | HKD | 11.68 | 11.68 | 11.1 | 11.12 | 5.56 | -0.48 (-4.14%) | 16,561,000 |
19 Apr 2018 | HKD | 10.86 | 11.66 | 10.86 | 11.6 | 5.8 | +0.78 (+7.21%) | 26,650,000 |
18 Apr 2018 | HKD | 10.92 | 11.1 | 10.56 | 10.82 | 5.41 | -0.04 (-0.37%) | 8,764,000 |
17 Apr 2018 | HKD | 11.26 | 11.38 | 10.74 | 10.86 | 5.43 | -0.4 (-3.55%) | 11,269,930 |
16 Apr 2018 | HKD | 11.02 | 11.34 | 10.84 | 11.26 | 5.63 | +0.24 (+2.18%) | 11,229,594 |
13 Apr 2018 | HKD | 11.34 | 11.48 | 11 | 11.02 | 5.51 | -0.32 (-2.82%) | 11,988,000 |
12 Apr 2018 | HKD | 11.1 | 11.4 | 10.92 | 11.34 | 5.67 | +0.26 (+2.35%) | 9,964,002 |
11 Apr 2018 | HKD | 10.84 | 11.46 | 10.82 | 11.08 | 5.54 | +0.22 (+2.03%) | 19,094,032 |
10 Apr 2018 | HKD | 10.42 | 10.96 | 10.42 | 10.86 | 5.43 | +0.44 (+4.22%) | 14,438,256 |