Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 12.66 | 12.66 | 12 | 12.14 | 12.14 | -0.98 (-7.47%) | 605,500 |
24 Oct 2018 | HKD | 13 | 13.36 | 12.82 | 13.12 | 13.12 | +0.12 (+0.92%) | 604,000 |
23 Oct 2018 | HKD | 13.4 | 13.4 | 12.82 | 13 | 13 | -0.4 (-2.99%) | 435,500 |
22 Oct 2018 | HKD | 13.58 | 13.58 | 12.96 | 13.4 | 13.4 | -0.18 (-1.33%) | 972,500 |
19 Oct 2018 | HKD | 12.76 | 13.6 | 12.34 | 13.58 | 13.58 | +0.82 (+6.43%) | 2,410,500 |
18 Oct 2018 | HKD | 12.62 | 13 | 12.48 | 12.76 | 12.76 | +0.16 (+1.27%) | 1,344,500 |
17 Oct 2018 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 12.36 | 12.62 | 12.04 | 12.6 | 12.6 | +0.3 (+2.44%) | 895,500 |
15 Oct 2018 | HKD | 12 | 12.38 | 11.92 | 12.3 | 12.3 | +0.38 (+3.19%) | 1,153,000 |
12 Oct 2018 | HKD | 12 | 12.24 | 11.5 | 11.92 | 11.92 | -0.06 (-0.50%) | 1,263,500 |
11 Oct 2018 | HKD | 12.32 | 12.32 | 11.68 | 11.98 | 11.98 | -0.54 (-4.31%) | 1,620,500 |
10 Oct 2018 | HKD | 12.34 | 12.96 | 12.34 | 12.52 | 12.52 | +0.18 (+1.46%) | 786,500 |
9 Oct 2018 | HKD | 12.2 | 12.54 | 12.14 | 12.34 | 12.34 | +0.2 (+1.65%) | 1,182,000 |
8 Oct 2018 | HKD | 12.86 | 13 | 12.14 | 12.14 | 12.14 | -0.72 (-5.60%) | 1,533,500 |
5 Oct 2018 | HKD | 13.2 | 13.3 | 12.6 | 12.86 | 12.86 | -0.64 (-4.74%) | 624,500 |
4 Oct 2018 | HKD | 13.3 | 13.6 | 13.28 | 13.5 | 13.5 | +0.1 (+0.75%) | 520,000 |
3 Oct 2018 | HKD | 13.34 | 13.66 | 13.22 | 13.4 | 13.4 | -0.04 (-0.30%) | 1,080,505 |
2 Oct 2018 | HKD | 13.84 | 13.84 | 13.42 | 13.44 | 13.44 | -0.44 (-3.17%) | 720,000 |
1 Oct 2018 | HKD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 13.98 | 13.98 | 13.3 | 13.88 | 13.88 | +0.5 (+3.74%) | 1,339,500 |
27 Sep 2018 | HKD | 14.18 | 14.18 | 13.38 | 13.38 | 13.38 | -0.86 (-6.04%) | 1,104,216 |
26 Sep 2018 | HKD | 13.34 | 14.5 | 13.32 | 14.24 | 14.24 | +0.98 (+7.39%) | 1,271,500 |
25 Sep 2018 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 13.28 | 13.42 | 13.12 | 13.26 | 13.26 | -0.68 (-4.88%) | 316,500 |
21 Sep 2018 | HKD | 13.46 | 13.94 | 13.02 | 13.94 | 13.94 | +0.5 (+3.72%) | 10,170,352 |
20 Sep 2018 | HKD | 13.76 | 13.88 | 13.34 | 13.44 | 13.44 | -0.32 (-2.33%) | 1,704,000 |
19 Sep 2018 | HKD | 12.74 | 14.12 | 12.74 | 13.76 | 13.76 | +0.74 (+5.68%) | 1,983,000 |
18 Sep 2018 | HKD | 12.6 | 13.3 | 12.6 | 13.02 | 13.02 | +0.02 (+0.15%) | 1,332,500 |
17 Sep 2018 | HKD | 12.9 | 13.12 | 12.42 | 13 | 13 | -0.02 (-0.15%) | 1,571,500 |
14 Sep 2018 | HKD | 12.26 | 13.18 | 12.12 | 13.02 | 13.02 | +0.92 (+7.60%) | 2,490,000 |