Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 16.24 | 16.78 | 16.22 | 16.6 | 16.6 | +0.44 (+2.72%) | 17,685,026 |
7 Jun 2017 | HKD | 16.24 | 16.34 | 16.1 | 16.16 | 16.16 | -0.06 (-0.37%) | 15,518,994 |
6 Jun 2017 | HKD | 16.76 | 16.78 | 16.22 | 16.22 | 16.22 | -0.36 (-2.17%) | 5,346,210 |
5 Jun 2017 | HKD | 17 | 17.04 | 16.46 | 16.58 | 16.58 | -0.42 (-2.47%) | 6,818,394 |
2 Jun 2017 | HKD | 17.4 | 17.4 | 16.52 | 17 | 17 | -0.3 (-1.73%) | 69,596,832 |
1 Jun 2017 | HKD | 17.3 | 17.56 | 17.12 | 17.3 | 17.3 | 0.0 (0.0%) | 6,689,907 |
31 May 2017 | HKD | 16.96 | 17.4 | 16.9 | 17.3 | 17.3 | +0.22 (+1.29%) | 5,693,553 |
30 May 2017 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 17 | 17.2 | 16.84 | 17.08 | 17.08 | +0.1 (+0.59%) | 2,555,135 |
26 May 2017 | HKD | 16.64 | 17.12 | 16.64 | 16.98 | 16.98 | +0.04 (+0.24%) | 3,751,723 |
25 May 2017 | HKD | 17.08 | 17.2 | 16.92 | 16.94 | 16.94 | -0.14 (-0.82%) | 2,283,828 |
24 May 2017 | HKD | 17.16 | 17.16 | 16.76 | 17.08 | 17.08 | +0.08 (+0.47%) | 3,098,967 |
23 May 2017 | HKD | 17 | 17.2 | 16.74 | 17 | 17 | +0.12 (+0.71%) | 5,753,600 |
22 May 2017 | HKD | 16.44 | 17 | 16.42 | 16.88 | 16.88 | +0.52 (+3.18%) | 3,581,500 |
19 May 2017 | HKD | 16.24 | 16.52 | 16.24 | 16.36 | 16.36 | +0.16 (+0.99%) | 2,719,600 |
18 May 2017 | HKD | 16.38 | 16.44 | 16.02 | 16.2 | 16.2 | -0.32 (-1.94%) | 4,135,600 |
17 May 2017 | HKD | 17 | 17.08 | 16.46 | 16.52 | 16.52 | -0.48 (-2.82%) | 4,246,559 |
16 May 2017 | HKD | 16.9 | 17.08 | 16.66 | 17 | 17 | +0.18 (+1.07%) | 3,380,766 |
15 May 2017 | HKD | 16.94 | 17.06 | 16.64 | 16.82 | 16.82 | -0.02 (-0.12%) | 3,079,361 |
12 May 2017 | HKD | 16.8 | 16.86 | 16.54 | 16.84 | 16.84 | +0.16 (+0.96%) | 3,206,544 |
11 May 2017 | HKD | 17.06 | 17.06 | 16.58 | 16.68 | 16.68 | -0.22 (-1.30%) | 4,921,687 |
10 May 2017 | HKD | 17.3 | 17.3 | 16.78 | 16.9 | 16.9 | -0.32 (-1.86%) | 5,186,772 |
9 May 2017 | HKD | 17.38 | 17.38 | 17 | 17.22 | 17.22 | -0.08 (-0.46%) | 3,971,033 |
8 May 2017 | HKD | 17.2 | 17.5 | 17.04 | 17.3 | 17.3 | +0.28 (+1.65%) | 8,468,562 |
5 May 2017 | HKD | 17.66 | 17.66 | 16.78 | 17.02 | 17.02 | -0.52 (-2.96%) | 9,412,362 |
4 May 2017 | HKD | 17.7 | 17.8 | 17.5 | 17.54 | 17.54 | -0.16 (-0.90%) | 4,869,102 |
3 May 2017 | HKD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 17.7 | 18 | 17.5 | 17.7 | 17.7 | -0.02 (-0.11%) | 5,254,405 |
1 May 2017 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 17.1 | 17.78 | 16.9 | 17.72 | 17.72 | +0.74 (+4.36%) | 13,320,916 |