Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | HKD | 15.76 | 15.76 | 15.58 | 15.68 | 15.68 | +0.14 (+0.90%) | 4,559,409 |
30 Aug 2017 | HKD | 15.6 | 15.62 | 15.42 | 15.54 | 15.54 | +0.06 (+0.39%) | 2,637,602 |
29 Aug 2017 | HKD | 15.2 | 15.58 | 15.14 | 15.48 | 15.48 | +0.28 (+1.84%) | 6,402,000 |
28 Aug 2017 | HKD | 15.56 | 15.58 | 15.12 | 15.2 | 15.2 | -0.34 (-2.19%) | 6,446,274 |
25 Aug 2017 | HKD | 15.94 | 16 | 15.42 | 15.54 | 15.54 | -0.4 (-2.51%) | 7,781,000 |
24 Aug 2017 | HKD | 15.72 | 16.06 | 15.72 | 15.94 | 15.94 | -0.08 (-0.50%) | 3,918,966 |
23 Aug 2017 | HKD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 15.92 | 16.14 | 15.9 | 16.02 | 16.02 | +0.2 (+1.26%) | 4,637,700 |
21 Aug 2017 | HKD | 16.1 | 16.2 | 15.78 | 15.82 | 15.82 | +0.12 (+0.76%) | 17,262,281 |
18 Aug 2017 | HKD | 15.62 | 15.74 | 15.34 | 15.7 | 15.7 | +0.06 (+0.38%) | 3,495,596 |
17 Aug 2017 | HKD | 15.72 | 15.88 | 15.54 | 15.64 | 15.64 | -0.08 (-0.51%) | 3,873,308 |
16 Aug 2017 | HKD | 15.52 | 15.8 | 15.52 | 15.72 | 15.72 | +0.1 (+0.64%) | 4,559,600 |
15 Aug 2017 | HKD | 15.76 | 15.86 | 15.6 | 15.62 | 15.62 | -0.1 (-0.64%) | 4,025,540 |
14 Aug 2017 | HKD | 15.78 | 15.8 | 15.6 | 15.72 | 15.72 | +0.18 (+1.16%) | 3,722,400 |
11 Aug 2017 | HKD | 15.86 | 15.86 | 15.28 | 15.54 | 15.54 | -0.4 (-2.51%) | 9,388,981 |
10 Aug 2017 | HKD | 16.06 | 16.24 | 15.64 | 15.94 | 15.94 | -0.16 (-0.99%) | 4,979,500 |
9 Aug 2017 | HKD | 16.22 | 16.26 | 15.9 | 16.1 | 16.1 | -0.14 (-0.86%) | 11,113,801 |
8 Aug 2017 | HKD | 15.52 | 16.52 | 15.52 | 16.24 | 16.24 | +0.7 (+4.50%) | 15,738,574 |
7 Aug 2017 | HKD | 15.46 | 15.62 | 15.34 | 15.54 | 15.54 | +0.18 (+1.17%) | 5,936,700 |
4 Aug 2017 | HKD | 15.34 | 15.7 | 15.26 | 15.36 | 15.36 | -0.04 (-0.26%) | 4,392,400 |
3 Aug 2017 | HKD | 15.32 | 15.46 | 15.32 | 15.4 | 15.4 | +0.06 (+0.39%) | 3,893,600 |
2 Aug 2017 | HKD | 15.7 | 15.7 | 15.24 | 15.34 | 15.34 | -0.24 (-1.54%) | 3,592,022 |
1 Aug 2017 | HKD | 15.34 | 15.74 | 15.34 | 15.58 | 15.58 | +0.2 (+1.30%) | 6,303,615 |
31 Jul 2017 | HKD | 15.3 | 15.52 | 15.26 | 15.38 | 15.38 | -0.08 (-0.52%) | 5,672,609 |
28 Jul 2017 | HKD | 15.76 | 15.76 | 15.26 | 15.46 | 15.46 | -0.46 (-2.89%) | 18,573,600 |
27 Jul 2017 | HKD | 15.78 | 15.98 | 15.76 | 15.92 | 15.92 | +0.08 (+0.51%) | 3,528,008 |
26 Jul 2017 | HKD | 16.1 | 16.14 | 15.72 | 15.84 | 15.84 | -0.24 (-1.49%) | 5,493,200 |
25 Jul 2017 | HKD | 16 | 16.18 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 6,263,399 |
24 Jul 2017 | HKD | 15.96 | 16.14 | 15.8 | 16 | 16 | 0.0 (0.0%) | 7,352,226 |
21 Jul 2017 | HKD | 15.7 | 16 | 15.52 | 16 | 16 | +0.28 (+1.78%) | 8,821,393 |