Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | HKD | 18.22 | 19.1 | 18.12 | 18.24 | 18.24 | -0.38 (-2.04%) | 610,500 |
1 Aug 2018 | HKD | 18.48 | 19.12 | 18.3 | 18.62 | 18.62 | +0.14 (+0.76%) | 851,500 |
31 Jul 2018 | HKD | 18.72 | 18.72 | 18.22 | 18.48 | 18.48 | -0.24 (-1.28%) | 581,500 |
30 Jul 2018 | HKD | 18.92 | 19.12 | 18.28 | 18.72 | 18.72 | -0.32 (-1.68%) | 454,000 |
27 Jul 2018 | HKD | 19.94 | 19.94 | 18.76 | 19.04 | 19.04 | -0.9 (-4.51%) | 1,351,000 |
26 Jul 2018 | HKD | 19.72 | 20 | 19.48 | 19.94 | 19.94 | +0.28 (+1.42%) | 998,000 |
25 Jul 2018 | HKD | 17.84 | 19.68 | 17.72 | 19.66 | 19.66 | +1.94 (+10.95%) | 1,172,000 |
24 Jul 2018 | HKD | 16.8 | 17.86 | 16.74 | 17.72 | 17.72 | +0.88 (+5.23%) | 570,000 |
23 Jul 2018 | HKD | 17.1 | 17.16 | 16.76 | 16.84 | 16.84 | -0.26 (-1.52%) | 253,000 |
20 Jul 2018 | HKD | 17.28 | 17.28 | 16.54 | 17.1 | 17.1 | -0.22 (-1.27%) | 474,500 |
19 Jul 2018 | HKD | 17.16 | 17.82 | 17.16 | 17.32 | 17.32 | +0.02 (+0.12%) | 601,000 |
18 Jul 2018 | HKD | 16.96 | 17.62 | 16.96 | 17.3 | 17.3 | +0.26 (+1.53%) | 604,500 |
17 Jul 2018 | HKD | 17.14 | 17.38 | 16.98 | 17.04 | 17.04 | -0.26 (-1.50%) | 505,000 |
16 Jul 2018 | HKD | 17.28 | 17.4 | 16.96 | 17.3 | 17.3 | +0.02 (+0.12%) | 710,500 |
13 Jul 2018 | HKD | 17.02 | 17.6 | 16.82 | 17.28 | 17.28 | +0.3 (+1.77%) | 952,270 |
12 Jul 2018 | HKD | 16.4 | 17.4 | 16.38 | 16.98 | 16.98 | +0.58 (+3.54%) | 1,243,500 |
11 Jul 2018 | HKD | 16.2 | 16.6 | 16.04 | 16.4 | 16.4 | +0.08 (+0.49%) | 503,000 |
10 Jul 2018 | HKD | 17.1 | 17.1 | 16.26 | 16.32 | 16.32 | -0.54 (-3.20%) | 908,175 |
9 Jul 2018 | HKD | 17 | 17.7 | 16.8 | 16.86 | 16.86 | -0.08 (-0.47%) | 1,255,000 |
6 Jul 2018 | HKD | 17.04 | 17.2 | 16.7 | 16.94 | 16.94 | -0.14 (-0.82%) | 1,185,500 |
5 Jul 2018 | HKD | 17.24 | 17.68 | 16.88 | 17.08 | 17.08 | -0.26 (-1.50%) | 690,500 |
4 Jul 2018 | HKD | 17.92 | 17.94 | 17.22 | 17.34 | 17.34 | -0.6 (-3.34%) | 598,500 |
3 Jul 2018 | HKD | 17.98 | 18.06 | 17.3 | 17.94 | 17.94 | -0.04 (-0.22%) | 2,745,500 |
2 Jul 2018 | HKD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 17.62 | 18.08 | 17.62 | 17.98 | 17.98 | +0.26 (+1.47%) | 1,352,500 |
28 Jun 2018 | HKD | 17.4 | 18.12 | 17.26 | 17.72 | 17.72 | +0.26 (+1.49%) | 791,000 |
27 Jun 2018 | HKD | 17.02 | 17.96 | 16.9 | 17.46 | 17.46 | +0.44 (+2.59%) | 1,596,000 |
26 Jun 2018 | HKD | 18.08 | 18.2 | 16.92 | 17.02 | 17.02 | -1.04 (-5.76%) | 3,261,000 |
25 Jun 2018 | HKD | 18.82 | 19.22 | 17.92 | 18.06 | 18.06 | -0.7 (-3.73%) | 1,643,000 |
22 Jun 2018 | HKD | 19.14 | 19.14 | 18.2 | 18.76 | 18.76 | -0.62 (-3.20%) | 2,009,500 |