Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2017 | HKD | 14.3 | 15.1 | 13.98 | 14.88 | 14.88 | +0.1 (+0.68%) | 14,750,000 |
17 Aug 2017 | HKD | 15.5 | 15.66 | 14.4 | 14.78 | 14.78 | -0.5 (-3.27%) | 23,293,000 |
16 Aug 2017 | HKD | 14.98 | 15.66 | 14.3 | 15.28 | 15.28 | +0.62 (+4.23%) | 28,996,900 |
15 Aug 2017 | HKD | 15.6 | 16.48 | 14.3 | 14.66 | 14.66 | -0.4 (-2.66%) | 49,420,660 |
14 Aug 2017 | HKD | 13.3 | 15.1 | 13.18 | 15.06 | 15.06 | +2.48 (+19.71%) | 41,265,000 |
11 Aug 2017 | HKD | 12.42 | 14.88 | 12.3 | 12.58 | 12.58 | -0.56 (-4.26%) | 59,760,340 |
10 Aug 2017 | HKD | 10.7 | 13.26 | 10.62 | 13.14 | 13.14 | +2.92 (+28.57%) | 73,348,359 |
9 Aug 2017 | HKD | 9.8 | 10.44 | 9.35 | 10.22 | 10.22 | +0.42 (+4.29%) | 21,517,000 |
8 Aug 2017 | HKD | 9.65 | 10.1 | 9.65 | 9.8 | 9.8 | +0.15 (+1.55%) | 12,420,000 |
7 Aug 2017 | HKD | 8.75 | 9.66 | 8.7 | 9.65 | 9.65 | +0.96 (+11.05%) | 16,463,000 |
4 Aug 2017 | HKD | 8.48 | 8.69 | 8.38 | 8.69 | 8.69 | +0.25 (+2.96%) | 2,916,000 |
3 Aug 2017 | HKD | 8.62 | 8.75 | 8.4 | 8.44 | 8.44 | -0.17 (-1.97%) | 3,741,000 |
2 Aug 2017 | HKD | 8.68 | 8.92 | 8.58 | 8.61 | 8.61 | +0.08 (+0.94%) | 7,572,000 |
1 Aug 2017 | HKD | 8.43 | 8.7 | 8.43 | 8.53 | 8.53 | +0.1 (+1.19%) | 3,866,000 |
31 Jul 2017 | HKD | 8.25 | 8.56 | 8.25 | 8.43 | 8.43 | +0.17 (+2.06%) | 3,642,000 |
28 Jul 2017 | HKD | 8.47 | 8.47 | 8.09 | 8.26 | 8.26 | -0.21 (-2.48%) | 5,739,000 |
27 Jul 2017 | HKD | 8.57 | 8.67 | 8.2 | 8.47 | 8.47 | -0.08 (-0.94%) | 6,386,000 |
26 Jul 2017 | HKD | 8.77 | 8.82 | 8.51 | 8.55 | 8.55 | -0.19 (-2.17%) | 4,229,000 |
25 Jul 2017 | HKD | 8.69 | 8.78 | 8.59 | 8.74 | 8.74 | +0.09 (+1.04%) | 3,974,000 |
24 Jul 2017 | HKD | 8.6 | 8.69 | 8.45 | 8.65 | 8.65 | +0.06 (+0.70%) | 5,602,000 |
21 Jul 2017 | HKD | 8.56 | 8.79 | 8.45 | 8.59 | 8.59 | +0.03 (+0.35%) | 5,621,000 |
20 Jul 2017 | HKD | 8.82 | 8.97 | 8.5 | 8.56 | 8.56 | -0.22 (-2.51%) | 11,325,000 |
19 Jul 2017 | HKD | 9.07 | 9.11 | 8.7 | 8.78 | 8.78 | -0.15 (-1.68%) | 18,503,980 |
18 Jul 2017 | HKD | 8.54 | 9.2 | 8.54 | 8.93 | 8.93 | +0.55 (+6.56%) | 22,170,150 |
17 Jul 2017 | HKD | 7.9 | 8.4 | 7.85 | 8.38 | 8.38 | +0.49 (+6.21%) | 11,628,230 |
14 Jul 2017 | HKD | 8.08 | 8.08 | 7.85 | 7.89 | 7.89 | -0.1 (-1.25%) | 6,222,000 |
13 Jul 2017 | HKD | 8 | 8.1 | 7.76 | 7.99 | 7.99 | +0.23 (+2.96%) | 11,190,670 |
12 Jul 2017 | HKD | 7.48 | 7.79 | 7.35 | 7.76 | 7.76 | +0.33 (+4.44%) | 7,463,000 |
11 Jul 2017 | HKD | 7.42 | 7.55 | 7.4 | 7.43 | 7.43 | +0.04 (+0.54%) | 3,565,000 |
10 Jul 2017 | HKD | 7.3 | 7.6 | 7.28 | 7.39 | 7.39 | +0.2 (+2.78%) | 6,141,817 |