Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 16.6 | 17.2 | 16.58 | 16.98 | 8.6633 | +0.48 (+2.91%) | 7,101,000 |
24 Oct 2018 | HKD | 16.24 | 17.1 | 15.86 | 16.5 | 8.4184 | +0.26 (+1.60%) | 2,671,750 |
23 Oct 2018 | HKD | 16.18 | 16.54 | 15.8 | 16.24 | 8.2857 | +0.06 (+0.37%) | 1,552,750 |
22 Oct 2018 | HKD | 15.3 | 16.18 | 15.3 | 16.18 | 8.2551 | +0.84 (+5.48%) | 2,194,250 |
19 Oct 2018 | HKD | 15.44 | 15.7 | 14.84 | 15.34 | 7.8265 | -0.24 (-1.54%) | 1,285,500 |
18 Oct 2018 | HKD | 15.3 | 15.58 | 14.82 | 15.58 | 7.949 | +0.2 (+1.30%) | 541,000 |
17 Oct 2018 | HKD | 15.38 | 15.38 | 15.38 | 15.38 | 7.8469 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 15.5 | 15.5 | 14.8 | 15.38 | 7.8469 | +0.08 (+0.52%) | 514,000 |
15 Oct 2018 | HKD | 15.3 | 15.5 | 15.14 | 15.3 | 7.8061 | 0.0 (0.0%) | 950,250 |
12 Oct 2018 | HKD | 15.5 | 15.74 | 14.8 | 15.3 | 7.8061 | +0.02 (+0.13%) | 1,679,750 |
11 Oct 2018 | HKD | 14.92 | 15.36 | 14.38 | 15.28 | 7.7959 | +0.18 (+1.19%) | 1,615,330 |
10 Oct 2018 | HKD | 14.76 | 15.4 | 14.72 | 15.1 | 7.7041 | +0.34 (+2.30%) | 542,500 |
9 Oct 2018 | HKD | 14.42 | 14.88 | 14.3 | 14.76 | 7.5306 | +0.32 (+2.22%) | 566,171 |
8 Oct 2018 | HKD | 14.44 | 14.94 | 14.3 | 14.44 | 7.3673 | 0.0 (0.0%) | 652,999 |
5 Oct 2018 | HKD | 14.72 | 14.72 | 13 | 14.44 | 7.3673 | -0.44 (-2.96%) | 1,424,500 |
4 Oct 2018 | HKD | 15.02 | 15.3 | 14.4 | 14.88 | 7.5918 | -0.6 (-3.88%) | 546,750 |
3 Oct 2018 | HKD | 14.92 | 15.66 | 14.92 | 15.48 | 7.898 | +0.58 (+3.89%) | 3,684,250 |
2 Oct 2018 | HKD | 15.34 | 15.64 | 14.74 | 14.9 | 7.602 | +0.2 (+1.36%) | 67,167,750 |
1 Oct 2018 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 7.5 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 14.7 | 14.72 | 14.68 | 14.7 | 7.5 | 0.0 (0.0%) | 25,770,000 |