Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | HKD | 15.66 | 15.7 | 15.06 | 15.1 | 15.1 | -0.34 (-2.20%) | 7,303,000 |
16 Oct 2017 | HKD | 15.86 | 16.14 | 15.44 | 15.44 | 15.44 | -0.42 (-2.65%) | 6,933,500 |
13 Oct 2017 | HKD | 16.1 | 16.16 | 15.76 | 15.86 | 15.86 | -0.18 (-1.12%) | 3,942,000 |
12 Oct 2017 | HKD | 16.1 | 16.2 | 15.4 | 16.04 | 16.04 | +0.34 (+2.17%) | 10,382,000 |
11 Oct 2017 | HKD | 16.68 | 16.78 | 15.6 | 15.7 | 15.7 | -0.78 (-4.73%) | 11,212,500 |
10 Oct 2017 | HKD | 15.48 | 16.6 | 15.22 | 16.48 | 16.48 | +1.02 (+6.60%) | 15,474,600 |
9 Oct 2017 | HKD | 15.9 | 15.9 | 15.22 | 15.46 | 15.46 | -0.44 (-2.77%) | 9,446,000 |
6 Oct 2017 | HKD | 16.76 | 16.88 | 15.78 | 15.9 | 15.9 | -0.3 (-1.85%) | 19,375,000 |
5 Oct 2017 | HKD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 15.38 | 16.5 | 15.38 | 16.2 | 16.2 | +1 (+6.58%) | 30,343,000 |
3 Oct 2017 | HKD | 14.32 | 15.32 | 14.18 | 15.2 | 15.2 | +1.08 (+7.65%) | 19,652,500 |
2 Oct 2017 | HKD | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 13.9 | 14.18 | 13.76 | 14.12 | 14.12 | +0.36 (+2.62%) | 6,607,500 |
28 Sep 2017 | HKD | 14.1 | 14.5 | 13.68 | 13.76 | 13.76 | -0.12 (-0.86%) | 11,244,000 |
27 Sep 2017 | HKD | 13.04 | 14.16 | 13.04 | 13.88 | 13.88 | +0.94 (+7.26%) | 14,511,000 |
26 Sep 2017 | HKD | 13.02 | 13.78 | 12.78 | 12.94 | 12.94 | -0.42 (-3.14%) | 10,299,840 |
25 Sep 2017 | HKD | 13.78 | 13.86 | 13.06 | 13.36 | 13.36 | -0.4 (-2.91%) | 8,420,100 |
22 Sep 2017 | HKD | 14.28 | 14.28 | 13.68 | 13.76 | 13.76 | -0.58 (-4.04%) | 8,166,700 |
21 Sep 2017 | HKD | 14.8 | 14.88 | 13.94 | 14.34 | 14.34 | -0.22 (-1.51%) | 11,652,600 |
20 Sep 2017 | HKD | 12.88 | 14.82 | 12.76 | 14.56 | 14.56 | +1.5 (+11.49%) | 43,846,000 |
19 Sep 2017 | HKD | 13.78 | 13.84 | 12.7 | 13.06 | 13.06 | -0.84 (-6.04%) | 24,695,449 |
18 Sep 2017 | HKD | 14.2 | 14.44 | 13.64 | 13.9 | 13.9 | -0.22 (-1.56%) | 20,337,000 |
15 Sep 2017 | HKD | 14.8 | 14.82 | 13.52 | 14.12 | 14.12 | -0.58 (-3.95%) | 26,258,801 |
14 Sep 2017 | HKD | 14.58 | 15.04 | 14.42 | 14.7 | 14.7 | +0.06 (+0.41%) | 13,430,450 |
13 Sep 2017 | HKD | 15.06 | 15.18 | 14.12 | 14.64 | 14.64 | -0.76 (-4.94%) | 31,620,260 |
12 Sep 2017 | HKD | 14.12 | 16.4 | 13.94 | 15.4 | 15.4 | +1.28 (+9.07%) | 75,561,266 |
11 Sep 2017 | HKD | 15.72 | 15.92 | 14.04 | 14.12 | 14.12 | -2.3 (-14.01%) | 69,331,609 |
8 Sep 2017 | HKD | 18.3 | 18.36 | 16 | 16.42 | 16.42 | -1.78 (-9.78%) | 46,374,000 |
7 Sep 2017 | HKD | 18.7 | 18.96 | 18.2 | 18.2 | 18.2 | -0.3 (-1.62%) | 10,840,600 |
6 Sep 2017 | HKD | 18.62 | 18.74 | 18.22 | 18.5 | 18.5 | -0.36 (-1.91%) | 10,478,000 |