Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 12.3 | 12.6 | 11.84 | 12.1 | 12.1 | -0.1 (-0.82%) | 4,399,500 |
12 Sep 2018 | HKD | 12.42 | 13.44 | 11.98 | 12.2 | 12.2 | -0.4 (-3.17%) | 5,456,000 |
11 Sep 2018 | HKD | 12.78 | 13.12 | 12.2 | 12.6 | 12.6 | -0.3 (-2.33%) | 2,993,500 |
10 Sep 2018 | HKD | 12.86 | 13 | 12.46 | 12.9 | 12.9 | -0.02 (-0.15%) | 2,504,500 |
7 Sep 2018 | HKD | 13.14 | 13.48 | 12.82 | 12.92 | 12.92 | 0.0 (0.0%) | 1,388,500 |
6 Sep 2018 | HKD | 13.7 | 13.7 | 12.74 | 12.92 | 12.92 | -0.48 (-3.58%) | 3,298,000 |
5 Sep 2018 | HKD | 14.8 | 14.8 | 13.16 | 13.4 | 13.4 | -1.3 (-8.84%) | 3,770,000 |
4 Sep 2018 | HKD | 14.74 | 14.86 | 13.84 | 14.7 | 14.7 | +0.26 (+1.80%) | 1,553,000 |
3 Sep 2018 | HKD | 14 | 14.56 | 13.88 | 14.44 | 14.44 | +1.04 (+7.76%) | 2,724,090 |
31 Aug 2018 | HKD | 13.5 | 13.62 | 13.08 | 13.4 | 13.4 | -0.22 (-1.62%) | 3,980,665 |
30 Aug 2018 | HKD | 14.24 | 14.34 | 13.06 | 13.62 | 13.62 | -0.66 (-4.62%) | 6,476,580 |
29 Aug 2018 | HKD | 15 | 15.32 | 14.16 | 14.28 | 14.28 | -0.54 (-3.64%) | 3,397,234 |
28 Aug 2018 | HKD | 17.52 | 17.52 | 13.64 | 14.82 | 14.82 | -2.04 (-12.10%) | 5,864,000 |
27 Aug 2018 | HKD | 16.92 | 17.1 | 15.92 | 16.86 | 16.86 | +0.68 (+4.20%) | 2,219,500 |
24 Aug 2018 | HKD | 15.88 | 16.34 | 15.34 | 16.18 | 16.18 | +0.38 (+2.41%) | 1,412,000 |
23 Aug 2018 | HKD | 14.9 | 15.88 | 14.74 | 15.8 | 15.8 | +1.2 (+8.22%) | 1,481,500 |
22 Aug 2018 | HKD | 15.68 | 15.96 | 14.56 | 14.6 | 14.6 | -1.08 (-6.89%) | 1,315,000 |
21 Aug 2018 | HKD | 14.56 | 15.72 | 14.32 | 15.68 | 15.68 | +1.28 (+8.89%) | 2,215,500 |
20 Aug 2018 | HKD | 14.86 | 14.88 | 14.24 | 14.4 | 14.4 | -0.2 (-1.37%) | 1,349,000 |
17 Aug 2018 | HKD | 16.98 | 16.98 | 14.2 | 14.6 | 14.6 | -1.94 (-11.73%) | 2,038,000 |
16 Aug 2018 | HKD | 16.04 | 16.66 | 15.6 | 16.54 | 16.54 | +0.36 (+2.22%) | 1,698,000 |
15 Aug 2018 | HKD | 16.2 | 17.2 | 16.04 | 16.18 | 16.18 | +0.08 (+0.50%) | 2,953,500 |
14 Aug 2018 | HKD | 16.44 | 16.94 | 16.04 | 16.1 | 16.1 | -0.32 (-1.95%) | 2,038,500 |
13 Aug 2018 | HKD | 16.6 | 16.76 | 16 | 16.42 | 16.42 | -0.12 (-0.73%) | 1,229,000 |
10 Aug 2018 | HKD | 16.5 | 17 | 16.4 | 16.54 | 16.54 | -0.14 (-0.84%) | 991,500 |
9 Aug 2018 | HKD | 16.64 | 17.3 | 16.44 | 16.68 | 16.68 | +0.38 (+2.33%) | 799,000 |
8 Aug 2018 | HKD | 16.16 | 16.6 | 15.8 | 16.3 | 16.3 | +0.26 (+1.62%) | 1,761,000 |
7 Aug 2018 | HKD | 15.4 | 16.18 | 14.74 | 16.04 | 16.04 | +0.72 (+4.70%) | 1,753,500 |
6 Aug 2018 | HKD | 17.68 | 17.68 | 15.26 | 15.32 | 15.32 | -1.94 (-11.24%) | 1,521,500 |
3 Aug 2018 | HKD | 18.24 | 18.54 | 17.22 | 17.26 | 17.26 | -0.98 (-5.37%) | 385,000 |