Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 10.42 | 10.96 | 10.42 | 10.86 | 5.43 | +0.44 (+4.22%) | 14,438,256 |
9 Apr 2018 | HKD | 10.12 | 10.5 | 9.97 | 10.42 | 5.21 | +0.3 (+2.96%) | 13,684,000 |
6 Apr 2018 | HKD | 10.08 | 10.32 | 9.98 | 10.12 | 5.06 | +0.08 (+0.80%) | 5,448,000 |
5 Apr 2018 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 5.02 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 10.66 | 10.66 | 9.95 | 10.04 | 5.02 | -0.48 (-4.56%) | 11,987,034 |
3 Apr 2018 | HKD | 10.26 | 10.58 | 10.2 | 10.52 | 5.26 | 0.0 (0.0%) | 4,880,400 |
2 Apr 2018 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 5.26 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 5.26 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 10.2 | 10.58 | 10.14 | 10.52 | 5.26 | +0.4 (+3.95%) | 10,240,000 |
28 Mar 2018 | HKD | 10.46 | 10.72 | 10.12 | 10.12 | 5.06 | -0.5 (-4.71%) | 9,632,000 |
27 Mar 2018 | HKD | 10.3 | 10.94 | 10.3 | 10.62 | 5.31 | +0.32 (+3.11%) | 13,057,000 |
26 Mar 2018 | HKD | 10.12 | 10.38 | 9.87 | 10.3 | 5.15 | +0.1 (+0.98%) | 11,576,970 |
23 Mar 2018 | HKD | 10.3 | 10.6 | 10.1 | 10.2 | 5.1 | -0.42 (-3.95%) | 23,604,880 |
22 Mar 2018 | HKD | 10.76 | 10.98 | 10.34 | 10.62 | 5.31 | -0.12 (-1.12%) | 8,788,000 |
21 Mar 2018 | HKD | 10.98 | 11.16 | 10.6 | 10.74 | 5.37 | -0.24 (-2.19%) | 14,874,000 |
20 Mar 2018 | HKD | 10.54 | 11 | 10.42 | 10.98 | 5.49 | +0.42 (+3.98%) | 21,602,000 |
19 Mar 2018 | HKD | 11 | 11.04 | 10.5 | 10.56 | 5.28 | -0.28 (-2.58%) | 20,436,000 |
16 Mar 2018 | HKD | 10.82 | 10.94 | 10.64 | 10.84 | 5.42 | 0.0 (0.0%) | 8,512,000 |
15 Mar 2018 | HKD | 10.48 | 11 | 10.32 | 10.84 | 5.42 | +0.42 (+4.03%) | 21,081,000 |
14 Mar 2018 | HKD | 10.6 | 10.86 | 10.36 | 10.42 | 5.21 | -0.12 (-1.14%) | 21,392,000 |
13 Mar 2018 | HKD | 10.68 | 10.78 | 10.36 | 10.54 | 5.27 | -0.14 (-1.31%) | 13,177,000 |
12 Mar 2018 | HKD | 10.2 | 10.78 | 10.08 | 10.68 | 5.34 | +0.62 (+6.16%) | 30,116,000 |
9 Mar 2018 | HKD | 9.8 | 10.08 | 9.8 | 10.06 | 5.03 | +0.25 (+2.55%) | 10,268,000 |
8 Mar 2018 | HKD | 9.87 | 10.08 | 9.8 | 9.81 | 4.905 | -0.15 (-1.51%) | 8,849,170 |
7 Mar 2018 | HKD | 9.87 | 10.28 | 9.87 | 9.96 | 4.98 | +0.1 (+1.01%) | 10,308,388 |
6 Mar 2018 | HKD | 9.82 | 9.96 | 9.71 | 9.86 | 4.93 | +0.04 (+0.41%) | 11,790,210 |
5 Mar 2018 | HKD | 10 | 10.1 | 9.74 | 9.82 | 4.91 | -0.18 (-1.80%) | 10,530,000 |
2 Mar 2018 | HKD | 9.97 | 10.22 | 9.82 | 10 | 5 | -0.02 (-0.20%) | 7,679,794 |
1 Mar 2018 | HKD | 9.96 | 10.2 | 9.85 | 10.02 | 5.01 | +0.04 (+0.40%) | 9,648,000 |
28 Feb 2018 | HKD | 10.14 | 10.14 | 9.89 | 9.98 | 4.99 | -0.16 (-1.58%) | 5,850,000 |