Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 14.5 | 14.5 | 14.1 | 14.4 | 14.4 | 0.0 (0.0%) | 465,300 |
19 Sep 2018 | HKD | 14.6 | 14.62 | 14.1 | 14.4 | 14.4 | 0.0 (0.0%) | 860,400 |
18 Sep 2018 | HKD | 14.32 | 14.5 | 14.1 | 14.4 | 14.4 | +0.08 (+0.56%) | 978,300 |
17 Sep 2018 | HKD | 14.28 | 14.38 | 14 | 14.32 | 14.32 | -0.02 (-0.14%) | 123,800 |
14 Sep 2018 | HKD | 14 | 14.8 | 14 | 14.34 | 14.34 | +0.34 (+2.43%) | 3,325,200 |
13 Sep 2018 | HKD | 14.06 | 14.16 | 13.98 | 14 | 14 | 0.0 (0.0%) | 1,461,600 |
12 Sep 2018 | HKD | 14 | 14.06 | 13.88 | 14 | 14 | -0.08 (-0.57%) | 1,053,000 |
11 Sep 2018 | HKD | 14.08 | 14.26 | 13.98 | 14.08 | 14.08 | +0.06 (+0.43%) | 679,200 |
10 Sep 2018 | HKD | 13.88 | 14.02 | 13.88 | 14.02 | 14.02 | +0.02 (+0.14%) | 880,600 |
7 Sep 2018 | HKD | 13.68 | 14.08 | 13.68 | 14 | 14 | +0.12 (+0.86%) | 414,900 |
6 Sep 2018 | HKD | 13.72 | 14.14 | 13.72 | 13.88 | 13.88 | -0.02 (-0.14%) | 1,132,300 |
5 Sep 2018 | HKD | 14 | 14.3 | 13.88 | 13.9 | 13.9 | -0.3 (-2.11%) | 3,552,000 |
4 Sep 2018 | HKD | 14.2 | 14.22 | 13.76 | 14.2 | 14.2 | 0.0 (0.0%) | 2,744,900 |
3 Sep 2018 | HKD | 14 | 14.38 | 13.54 | 14.2 | 14.2 | +0.2 (+1.43%) | 5,375,200 |
31 Aug 2018 | HKD | 13.28 | 14.02 | 13.28 | 14 | 14 | +0.62 (+4.63%) | 1,678,200 |
30 Aug 2018 | HKD | 14 | 14 | 13.32 | 13.38 | 13.38 | -0.62 (-4.43%) | 75,900 |
29 Aug 2018 | HKD | 13.8 | 14.02 | 13.66 | 14 | 14 | +0.24 (+1.74%) | 1,727,400 |
28 Aug 2018 | HKD | 13.5 | 13.9 | 13.36 | 13.76 | 13.76 | +0.26 (+1.93%) | 704,700 |
27 Aug 2018 | HKD | 13.1 | 13.6 | 13.1 | 13.5 | 13.5 | +0.42 (+3.21%) | 1,421,000 |
24 Aug 2018 | HKD | 13.38 | 13.4 | 13.04 | 13.08 | 13.08 | +0.08 (+0.62%) | 81,425 |
23 Aug 2018 | HKD | 12.7 | 13.1 | 12.7 | 13 | 13 | +0.3 (+2.36%) | 609,600 |
22 Aug 2018 | HKD | 12.68 | 12.72 | 12.6 | 12.7 | 12.7 | 0.0 (0.0%) | 1,471,589 |
21 Aug 2018 | HKD | 12.7 | 12.8 | 12.66 | 12.7 | 12.7 | 0.0 (0.0%) | 1,407,000 |
20 Aug 2018 | HKD | 12.5 | 12.76 | 12.3 | 12.7 | 12.7 | +0.2 (+1.60%) | 1,953,900 |
17 Aug 2018 | HKD | 12.1 | 13.12 | 12.1 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,316,700 |
16 Aug 2018 | HKD | 11.96 | 12.24 | 11.96 | 12.2 | 12.2 | -0.1 (-0.81%) | 2,014,500 |
15 Aug 2018 | HKD | 12.5 | 12.54 | 12.02 | 12.3 | 12.3 | -0.24 (-1.91%) | 2,616,600 |
14 Aug 2018 | HKD | 12.2 | 12.54 | 11.6 | 12.54 | 12.54 | +0.42 (+3.47%) | 2,135,700 |
13 Aug 2018 | HKD | 13.06 | 13.34 | 12 | 12.12 | 12.12 | -0.92 (-7.06%) | 2,042,000 |
10 Aug 2018 | HKD | 13.28 | 14.18 | 12.66 | 13.04 | 13.04 | -0.18 (-1.36%) | 6,104,300 |