Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | HKD | 15.96 | 16 | 15.24 | 15.94 | 15.94 | -0.02 (-0.13%) | 596,000 |
28 Mar 2018 | HKD | 15.5 | 16.36 | 15.5 | 15.96 | 15.96 | +0.34 (+2.18%) | 922,500 |
27 Mar 2018 | HKD | 15.42 | 15.86 | 15.32 | 15.62 | 15.62 | +0.2 (+1.30%) | 681,100 |
26 Mar 2018 | HKD | 15.46 | 15.62 | 15.26 | 15.42 | 15.42 | -0.2 (-1.28%) | 787,734 |
23 Mar 2018 | HKD | 15.66 | 15.9 | 15.3 | 15.62 | 15.62 | -0.48 (-2.98%) | 1,368,500 |
22 Mar 2018 | HKD | 16.24 | 16.46 | 16.02 | 16.1 | 16.1 | -0.08 (-0.49%) | 519,000 |
21 Mar 2018 | HKD | 16.4 | 16.5 | 16.06 | 16.18 | 16.18 | -0.12 (-0.74%) | 379,000 |
20 Mar 2018 | HKD | 15.98 | 16.54 | 15.92 | 16.3 | 16.3 | -0.12 (-0.73%) | 613,000 |
19 Mar 2018 | HKD | 16.5 | 17.14 | 16.22 | 16.42 | 16.42 | -0.04 (-0.24%) | 2,276,000 |
16 Mar 2018 | HKD | 16.14 | 16.54 | 16.14 | 16.46 | 16.46 | +0.3 (+1.86%) | 847,500 |
15 Mar 2018 | HKD | 15.94 | 16.26 | 15.92 | 16.16 | 16.16 | -0.12 (-0.74%) | 754,500 |
14 Mar 2018 | HKD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.1 (-0.61%) | 1,133,300 |
13 Mar 2018 | HKD | 16.12 | 16.5 | 15.86 | 16.38 | 16.38 | +0.32 (+1.99%) | 1,650,000 |
12 Mar 2018 | HKD | 16.22 | 16.8 | 15.92 | 16.06 | 16.06 | -0.4 (-2.43%) | 1,739,710 |
9 Mar 2018 | HKD | 16.48 | 16.54 | 16.3 | 16.46 | 16.46 | -0.02 (-0.12%) | 1,056,000 |
8 Mar 2018 | HKD | 16.4 | 16.6 | 16.12 | 16.48 | 16.48 | +0.18 (+1.10%) | 1,903,000 |
7 Mar 2018 | HKD | 16.06 | 16.78 | 16.04 | 16.3 | 16.3 | +0.32 (+2.00%) | 1,466,500 |
6 Mar 2018 | HKD | 15.82 | 16.4 | 15.5 | 15.98 | 15.98 | +0.3 (+1.91%) | 1,168,500 |
5 Mar 2018 | HKD | 15.4 | 16.06 | 14.82 | 15.68 | 15.68 | +0.28 (+1.82%) | 1,744,000 |
2 Mar 2018 | HKD | 15.84 | 16.12 | 15.2 | 15.4 | 15.4 | -0.66 (-4.11%) | 2,105,500 |
1 Mar 2018 | HKD | 15.42 | 17 | 15.38 | 16.06 | 16.06 | +0.64 (+4.15%) | 6,037,500 |
28 Feb 2018 | HKD | 15.46 | 15.72 | 15.18 | 15.42 | 15.42 | -0.04 (-0.26%) | 7,507,440 |
27 Feb 2018 | HKD | 14.7 | 16 | 14.7 | 15.46 | 15.46 | +1.02 (+7.06%) | 6,352,400 |
26 Feb 2018 | HKD | 13.16 | 14.5 | 12.48 | 14.44 | 14.44 | +1.3 (+9.89%) | 5,452,500 |
23 Feb 2018 | HKD | 12.8 | 13.26 | 12.76 | 13.14 | 13.14 | +0.6 (+4.78%) | 2,049,000 |
22 Feb 2018 | HKD | 11.84 | 12.8 | 11.64 | 12.54 | 12.54 | +0.68 (+5.73%) | 1,564,000 |
21 Feb 2018 | HKD | 11.56 | 11.9 | 11.4 | 11.86 | 11.86 | +0.34 (+2.95%) | 402,500 |
20 Feb 2018 | HKD | 11.8 | 11.8 | 11.34 | 11.52 | 11.52 | -0.12 (-1.03%) | 312,000 |
19 Feb 2018 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |