Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | HKD | 16.4 | 16.55 | 16.32 | 16.34 | 16.34 | -0.05 (-0.31%) | 430,506 |
23 Jul 2018 | HKD | 16.15 | 16.45 | 16.1 | 16.39 | 16.39 | +0.28 (+1.74%) | 713,480 |
20 Jul 2018 | HKD | 15.92 | 16.12 | 15.91 | 16.11 | 16.11 | +0.18 (+1.13%) | 153,265 |
19 Jul 2018 | HKD | 16.13 | 16.13 | 15.88 | 15.93 | 15.93 | -0.02 (-0.13%) | 124,892 |
18 Jul 2018 | HKD | 15.98 | 15.98 | 15.81 | 15.95 | 15.95 | -1.25 (-7.27%) | 199,164 |
17 Jul 2018 | HKD | 17.3 | 17.38 | 17.15 | 17.2 | 17.2 | -0.06 (-0.35%) | 335,858 |
16 Jul 2018 | HKD | 17.3 | 17.39 | 17.13 | 17.26 | 17.26 | -0.04 (-0.23%) | 449,885 |
13 Jul 2018 | HKD | 17.4 | 17.4 | 17.17 | 17.3 | 17.3 | +0.07 (+0.41%) | 308,700 |
12 Jul 2018 | HKD | 17.1 | 17.29 | 17.1 | 17.23 | 17.23 | +0.23 (+1.35%) | 540,861 |
11 Jul 2018 | HKD | 17 | 17.14 | 16.9 | 17 | 17 | -0.02 (-0.12%) | 320,158 |
10 Jul 2018 | HKD | 17.28 | 17.28 | 17.02 | 17.02 | 17.02 | -0.09 (-0.53%) | 229,906 |
9 Jul 2018 | HKD | 16.88 | 17.11 | 16.88 | 17.11 | 17.11 | +0.23 (+1.36%) | 232,998 |
6 Jul 2018 | HKD | 16.82 | 16.96 | 16.74 | 16.88 | 16.88 | +0.17 (+1.02%) | 275,300 |
5 Jul 2018 | HKD | 16.88 | 16.89 | 16.68 | 16.71 | 16.71 | -0.09 (-0.54%) | 221,193 |
4 Jul 2018 | HKD | 16.96 | 16.99 | 16.74 | 16.8 | 16.8 | -0.14 (-0.83%) | 256,802 |
3 Jul 2018 | HKD | 16.95 | 17.09 | 16.73 | 16.94 | 16.94 | -0.05 (-0.29%) | 440,903 |
2 Jul 2018 | HKD | 17.15 | 17.24 | 16.9 | 16.99 | 16.99 | -0.09 (-0.53%) | 264,936 |
29 Jun 2018 | HKD | 16.89 | 17.1 | 16.86 | 17.08 | 17.08 | +0.18 (+1.07%) | 237,795 |
28 Jun 2018 | HKD | 16.83 | 17 | 16.7 | 16.9 | 16.9 | -0.08 (-0.47%) | 119,116 |
27 Jun 2018 | HKD | 16.95 | 17.12 | 16.9 | 16.98 | 16.98 | +0.04 (+0.24%) | 278,614 |
26 Jun 2018 | HKD | 17.05 | 17.05 | 16.8 | 16.94 | 16.94 | -0.06 (-0.35%) | 172,394 |
25 Jun 2018 | HKD | 17.09 | 17.14 | 16.95 | 17 | 17 | -0.13 (-0.76%) | 245,874 |
22 Jun 2018 | HKD | 17 | 17.15 | 17 | 17.13 | 17.13 | +0.13 (+0.76%) | 192,818 |
21 Jun 2018 | HKD | 16.98 | 17.07 | 16.93 | 17 | 17 | +0.01 (+0.06%) | 212,525 |
20 Jun 2018 | HKD | 16.71 | 17.05 | 16.68 | 16.99 | 16.99 | +0.27 (+1.61%) | 295,514 |
19 Jun 2018 | HKD | 17.23 | 17.23 | 16.66 | 16.72 | 16.72 | -0.51 (-2.96%) | 676,700 |
15 Jun 2018 | HKD | 17.55 | 17.55 | 17.22 | 17.23 | 17.23 | -0.3 (-1.71%) | 546,837 |
14 Jun 2018 | HKD | 17.53 | 17.54 | 17.41 | 17.53 | 17.53 | +0.06 (+0.34%) | 367,976 |
13 Jun 2018 | HKD | 17.52 | 17.6 | 17.44 | 17.47 | 17.47 | 0.0 (0.0%) | 653,502 |
12 Jun 2018 | HKD | 17.33 | 17.57 | 17.22 | 17.47 | 17.47 | +0.21 (+1.22%) | 1,184,353 |