Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | HKD | 10.9 | 11 | 10.72 | 10.98 | 10.98 | +0.12 (+1.10%) | 4,759,000 |
21 Dec 2017 | HKD | 10.74 | 11.08 | 10.68 | 10.86 | 10.86 | +0.1 (+0.93%) | 7,384,000 |
20 Dec 2017 | HKD | 10.84 | 11.2 | 10.44 | 10.76 | 10.76 | -0.46 (-4.10%) | 11,388,000 |
19 Dec 2017 | HKD | 10.5 | 11.36 | 10.5 | 11.22 | 11.22 | +0.96 (+9.36%) | 20,932,000 |
18 Dec 2017 | HKD | 11.2 | 11.22 | 9.96 | 10.26 | 10.26 | -1 (-8.88%) | 22,680,000 |
15 Dec 2017 | HKD | 12.08 | 12.14 | 11.06 | 11.26 | 11.26 | -0.86 (-7.10%) | 18,350,301 |
14 Dec 2017 | HKD | 12.7 | 12.7 | 12 | 12.12 | 12.12 | -0.46 (-3.66%) | 9,922,000 |
13 Dec 2017 | HKD | 13 | 13 | 12.4 | 12.58 | 12.58 | -0.4 (-3.08%) | 10,123,860 |
12 Dec 2017 | HKD | 13.4 | 13.48 | 12.86 | 12.98 | 12.98 | -0.42 (-3.13%) | 7,969,235 |
11 Dec 2017 | HKD | 13.8 | 13.88 | 13 | 13.4 | 13.4 | -0.3 (-2.19%) | 7,123,798 |
8 Dec 2017 | HKD | 13.4 | 13.82 | 13.1 | 13.7 | 13.7 | +0.54 (+4.10%) | 10,145,940 |
7 Dec 2017 | HKD | 13.76 | 14.14 | 12.72 | 13.16 | 13.16 | -0.58 (-4.22%) | 17,107,000 |
6 Dec 2017 | HKD | 15 | 15 | 13.52 | 13.74 | 13.74 | -1.34 (-8.89%) | 17,114,900 |
5 Dec 2017 | HKD | 15.96 | 15.96 | 15.06 | 15.08 | 15.08 | -0.98 (-6.10%) | 8,560,082 |
4 Dec 2017 | HKD | 16.12 | 16.38 | 15.96 | 16.06 | 16.06 | -0.08 (-0.50%) | 4,693,097 |
1 Dec 2017 | HKD | 16.9 | 16.96 | 15.98 | 16.14 | 16.14 | -0.76 (-4.50%) | 6,894,211 |
30 Nov 2017 | HKD | 16.5 | 16.9 | 15.8 | 16.9 | 16.9 | +0.32 (+1.93%) | 8,572,143 |
29 Nov 2017 | HKD | 16.5 | 16.76 | 16.38 | 16.58 | 16.58 | +0.2 (+1.22%) | 3,011,000 |
28 Nov 2017 | HKD | 16.6 | 16.6 | 16.04 | 16.38 | 16.38 | -0.3 (-1.80%) | 6,419,531 |
27 Nov 2017 | HKD | 16.98 | 17.28 | 16.6 | 16.68 | 16.68 | -0.26 (-1.53%) | 4,535,044 |
24 Nov 2017 | HKD | 16.4 | 16.94 | 16.4 | 16.94 | 16.94 | +0.54 (+3.29%) | 7,041,878 |
23 Nov 2017 | HKD | 16.02 | 16.96 | 15.9 | 16.4 | 16.4 | +0.38 (+2.37%) | 7,512,000 |
22 Nov 2017 | HKD | 16.28 | 16.6 | 15.88 | 16.02 | 16.02 | -0.22 (-1.35%) | 7,089,500 |
21 Nov 2017 | HKD | 16.2 | 16.6 | 16.16 | 16.24 | 16.24 | +0.06 (+0.37%) | 5,484,000 |
20 Nov 2017 | HKD | 16.5 | 16.52 | 15.92 | 16.18 | 16.18 | -0.38 (-2.29%) | 8,047,000 |
17 Nov 2017 | HKD | 17.14 | 17.26 | 16.5 | 16.56 | 16.56 | -0.26 (-1.55%) | 5,103,000 |
16 Nov 2017 | HKD | 16.52 | 17.26 | 16.52 | 16.82 | 16.82 | +0.2 (+1.20%) | 7,098,000 |
15 Nov 2017 | HKD | 16.9 | 17.1 | 16.52 | 16.62 | 16.62 | -0.46 (-2.69%) | 9,167,000 |
14 Nov 2017 | HKD | 17.48 | 17.52 | 17.06 | 17.08 | 17.08 | -0.48 (-2.73%) | 11,177,000 |
13 Nov 2017 | HKD | 17.9 | 18 | 17.08 | 17.56 | 17.56 | -0.74 (-4.04%) | 20,114,609 |