Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | HKD | 20.55 | 21.15 | 20.2 | 20.55 | 20.55 | 0.0 (0.0%) | 4,290,956 |
20 Jun 2018 | HKD | 20.25 | 20.8 | 20.2 | 20.55 | 20.55 | +0.3 (+1.48%) | 4,898,013 |
19 Jun 2018 | HKD | 20.65 | 21 | 19.92 | 20.25 | 20.25 | -0.65 (-3.11%) | 10,405,885 |
18 Jun 2018 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 21.1 | 21.4 | 20.75 | 20.9 | 20.9 | -0.25 (-1.18%) | 2,797,536 |
14 Jun 2018 | HKD | 20.85 | 21.4 | 20.85 | 21.15 | 21.15 | 0.0 (0.0%) | 3,118,650 |
13 Jun 2018 | HKD | 21.5 | 21.55 | 20.9 | 21.15 | 21.15 | -0.3 (-1.40%) | 4,590,263 |
12 Jun 2018 | HKD | 21.4 | 21.55 | 21.05 | 21.45 | 21.45 | +0.45 (+2.14%) | 8,446,148 |
11 Jun 2018 | HKD | 20.9 | 21.55 | 20.5 | 21 | 21 | +0.2 (+0.96%) | 6,273,486 |
8 Jun 2018 | HKD | 20.7 | 21 | 20.35 | 20.8 | 20.8 | -0.2 (-0.95%) | 12,730,200 |
7 Jun 2018 | HKD | 21.35 | 21.5 | 20.75 | 21 | 21 | -0.2 (-0.94%) | 11,163,433 |
6 Jun 2018 | HKD | 21.5 | 21.5 | 20.45 | 21.2 | 21.2 | -0.2 (-0.93%) | 14,273,900 |
5 Jun 2018 | HKD | 22.2 | 22.35 | 21.2 | 21.4 | 21.4 | -0.6 (-2.73%) | 9,107,587 |
4 Jun 2018 | HKD | 22.3 | 22.35 | 21.8 | 22 | 22 | -0.1 (-0.45%) | 6,929,606 |
1 Jun 2018 | HKD | 23.2 | 23.2 | 21.65 | 22.1 | 22.1 | -0.7 (-3.07%) | 10,107,214 |
31 May 2018 | HKD | 22.4 | 23.15 | 22.2 | 22.8 | 22.8 | +0.65 (+2.93%) | 11,924,785 |
30 May 2018 | HKD | 22 | 22.35 | 21.95 | 22.15 | 22.15 | -0.4 (-1.77%) | 5,650,082 |
29 May 2018 | HKD | 22.9 | 22.9 | 22.35 | 22.55 | 22.55 | -0.4 (-1.74%) | 4,652,777 |
28 May 2018 | HKD | 22.65 | 23 | 22.3 | 22.95 | 22.95 | +0.55 (+2.46%) | 2,964,793 |
25 May 2018 | HKD | 22.55 | 22.7 | 22.2 | 22.4 | 22.4 | 0.0 (0.0%) | 5,611,189 |
24 May 2018 | HKD | 22.25 | 22.6 | 22.05 | 22.4 | 22.4 | +0.4 (+1.82%) | 10,558,756 |
23 May 2018 | HKD | 22.5 | 22.65 | 21.95 | 22 | 22 | -0.55 (-2.44%) | 5,564,086 |
22 May 2018 | HKD | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 22.5 | 22.7 | 22.45 | 22.55 | 22.55 | +0.15 (+0.67%) | 4,097,416 |
18 May 2018 | HKD | 22.45 | 22.65 | 22.35 | 22.4 | 22.4 | -0.15 (-0.67%) | 2,378,808 |
17 May 2018 | HKD | 22.65 | 22.85 | 22.35 | 22.55 | 22.55 | +0.1 (+0.45%) | 3,410,650 |
16 May 2018 | HKD | 22.9 | 23.1 | 22.3 | 22.45 | 22.45 | -0.55 (-2.39%) | 5,242,149 |
15 May 2018 | HKD | 23.2 | 23.3 | 22.9 | 23 | 23 | -0.15 (-0.65%) | 2,877,192 |
14 May 2018 | HKD | 22.95 | 23.3 | 22.85 | 23.15 | 23.15 | +0.25 (+1.09%) | 5,904,888 |
11 May 2018 | HKD | 23.05 | 23.4 | 22.75 | 22.9 | 22.9 | -0.2 (-0.87%) | 8,561,122 |