Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | HKD | 14.16 | 14.16 | 13.4 | 13.58 | 13.58 | -0.38 (-2.72%) | 611,470 |
5 Dec 2018 | HKD | 14.02 | 14.06 | 13.62 | 13.96 | 13.96 | -0.34 (-2.38%) | 443,500 |
4 Dec 2018 | HKD | 13.88 | 14.46 | 13.64 | 14.3 | 14.3 | +0.48 (+3.47%) | 713,560 |
3 Dec 2018 | HKD | 13.8 | 14.1 | 13.64 | 13.82 | 13.82 | +0.24 (+1.77%) | 371,000 |
30 Nov 2018 | HKD | 13.74 | 13.74 | 13.26 | 13.58 | 13.58 | -0.16 (-1.16%) | 667,500 |
29 Nov 2018 | HKD | 13.92 | 14.04 | 13.5 | 13.74 | 13.74 | -0.38 (-2.69%) | 323,000 |
28 Nov 2018 | HKD | 14.12 | 14.28 | 13.9 | 14.12 | 14.12 | -0.46 (-3.16%) | 889,000 |
27 Nov 2018 | HKD | 14.12 | 14.84 | 14.1 | 14.58 | 14.58 | +0.32 (+2.24%) | 1,004,000 |
26 Nov 2018 | HKD | 14.02 | 14.38 | 13.64 | 14.26 | 14.26 | +0.26 (+1.86%) | 563,500 |
23 Nov 2018 | HKD | 14.2 | 14.2 | 13.8 | 14 | 14 | 0.0 (0.0%) | 207,000 |
22 Nov 2018 | HKD | 14 | 14.26 | 13.46 | 14 | 14 | 0.0 (0.0%) | 281,000 |
21 Nov 2018 | HKD | 13.9 | 14.16 | 13.7 | 14 | 14 | +0.3 (+2.19%) | 284,500 |
20 Nov 2018 | HKD | 14.6 | 14.6 | 13.26 | 13.7 | 13.7 | -1.04 (-7.06%) | 1,492,500 |
19 Nov 2018 | HKD | 14.78 | 15.16 | 14.48 | 14.74 | 14.74 | +0.04 (+0.27%) | 289,500 |
16 Nov 2018 | HKD | 14.6 | 14.92 | 14.5 | 14.7 | 14.7 | -0.02 (-0.14%) | 174,500 |
15 Nov 2018 | HKD | 14.48 | 14.9 | 14.1 | 14.72 | 14.72 | +0.32 (+2.22%) | 1,546,500 |
14 Nov 2018 | HKD | 14.36 | 14.44 | 14 | 14.4 | 14.4 | +0.12 (+0.84%) | 941,000 |
13 Nov 2018 | HKD | 13.88 | 14.32 | 13.5 | 14.28 | 14.28 | +0.16 (+1.13%) | 292,000 |
12 Nov 2018 | HKD | 14.12 | 14.46 | 13.96 | 14.12 | 14.12 | -0.14 (-0.98%) | 487,000 |
9 Nov 2018 | HKD | 14.14 | 14.4 | 13.68 | 14.26 | 14.26 | -0.2 (-1.38%) | 684,500 |
8 Nov 2018 | HKD | 14.68 | 15.7 | 14.4 | 14.46 | 14.46 | -0.04 (-0.28%) | 1,945,500 |
7 Nov 2018 | HKD | 13.58 | 14.56 | 13.38 | 14.5 | 14.5 | +0.8 (+5.84%) | 1,248,000 |
6 Nov 2018 | HKD | 13.68 | 13.86 | 13.24 | 13.7 | 13.7 | +0.02 (+0.15%) | 383,500 |
5 Nov 2018 | HKD | 13.56 | 13.72 | 13.08 | 13.68 | 13.68 | -0.24 (-1.72%) | 1,259,500 |
2 Nov 2018 | HKD | 12.46 | 13.96 | 12.46 | 13.92 | 13.92 | +1.72 (+14.10%) | 2,633,500 |
1 Nov 2018 | HKD | 12.14 | 12.56 | 12.04 | 12.2 | 12.2 | +0.2 (+1.67%) | 1,214,840 |
31 Oct 2018 | HKD | 12 | 12.56 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 1,324,700 |
30 Oct 2018 | HKD | 11.68 | 11.9 | 11.4 | 11.9 | 11.9 | +0.3 (+2.59%) | 967,500 |
29 Oct 2018 | HKD | 11.88 | 12.3 | 11.5 | 11.6 | 11.6 | -0.26 (-2.19%) | 1,233,500 |
26 Oct 2018 | HKD | 12.12 | 12.3 | 11.7 | 11.86 | 11.86 | -0.28 (-2.31%) | 789,000 |