Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 19.18 | 19.36 | 18.62 | 19.32 | 19.32 | +0.16 (+0.84%) | 3,981,359 |
9 May 2018 | HKD | 18.88 | 19.24 | 18.64 | 19.16 | 19.16 | +0.44 (+2.35%) | 3,095,165 |
8 May 2018 | HKD | 18 | 18.96 | 17.86 | 18.72 | 18.72 | +1.04 (+5.88%) | 2,413,500 |
7 May 2018 | HKD | 17.82 | 18.1 | 17.6 | 17.68 | 17.68 | -0.02 (-0.11%) | 862,500 |
4 May 2018 | HKD | 17.98 | 18.12 | 17.34 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,060,000 |
3 May 2018 | HKD | 16.74 | 18.02 | 16.74 | 18 | 18 | +1.38 (+8.30%) | 3,205,900 |
2 May 2018 | HKD | 15.66 | 17.48 | 15.66 | 16.62 | 16.62 | +0.6 (+3.75%) | 3,550,500 |
1 May 2018 | HKD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 15.22 | 16.22 | 15.12 | 16.02 | 16.02 | +0.8 (+5.26%) | 582,000 |
27 Apr 2018 | HKD | 15.36 | 15.38 | 15.02 | 15.22 | 15.22 | -0.08 (-0.52%) | 313,500 |
26 Apr 2018 | HKD | 15.5 | 15.7 | 15 | 15.3 | 15.3 | -0.2 (-1.29%) | 388,500 |
25 Apr 2018 | HKD | 14.9 | 15.74 | 14.9 | 15.5 | 15.5 | +0.46 (+3.06%) | 607,500 |
24 Apr 2018 | HKD | 14.52 | 15.16 | 14.42 | 15.04 | 15.04 | +0.62 (+4.30%) | 812,500 |
23 Apr 2018 | HKD | 14.32 | 14.66 | 14.06 | 14.42 | 14.42 | -0.12 (-0.83%) | 678,500 |
20 Apr 2018 | HKD | 14.82 | 15.04 | 14.48 | 14.54 | 14.54 | -0.56 (-3.71%) | 314,000 |
19 Apr 2018 | HKD | 15 | 15.14 | 14.22 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,021,500 |
18 Apr 2018 | HKD | 15.22 | 15.22 | 14.6 | 15 | 15 | +0.06 (+0.40%) | 511,800 |
17 Apr 2018 | HKD | 15.1 | 15.22 | 14.8 | 14.94 | 14.94 | -0.08 (-0.53%) | 596,000 |
16 Apr 2018 | HKD | 15.36 | 15.46 | 15 | 15.02 | 15.02 | -0.2 (-1.31%) | 254,524 |
13 Apr 2018 | HKD | 15.28 | 15.36 | 14.9 | 15.22 | 15.22 | -0.04 (-0.26%) | 781,000 |
12 Apr 2018 | HKD | 15.32 | 15.6 | 15.08 | 15.26 | 15.26 | -0.14 (-0.91%) | 441,000 |
11 Apr 2018 | HKD | 15.68 | 15.68 | 15.2 | 15.4 | 15.4 | -0.28 (-1.79%) | 817,000 |
10 Apr 2018 | HKD | 15.66 | 16 | 15.54 | 15.68 | 15.68 | -0.06 (-0.38%) | 810,000 |
9 Apr 2018 | HKD | 15.82 | 15.9 | 15.58 | 15.74 | 15.74 | +0.08 (+0.51%) | 394,000 |
6 Apr 2018 | HKD | 15.84 | 16.28 | 15.54 | 15.66 | 15.66 | -0.08 (-0.51%) | 515,000 |
5 Apr 2018 | HKD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 15.7 | 16.38 | 15.58 | 15.74 | 15.74 | +0.04 (+0.25%) | 749,790 |
3 Apr 2018 | HKD | 15.9 | 16.14 | 15.42 | 15.7 | 15.7 | -0.24 (-1.51%) | 402,500 |
2 Apr 2018 | HKD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |