Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | HKD | 11.7 | 11.78 | 11.2 | 11.64 | 11.64 | +0.3 (+2.65%) | 164,500 |
14 Feb 2018 | HKD | 11.04 | 11.58 | 10.92 | 11.34 | 11.34 | +0.28 (+2.53%) | 435,500 |
13 Feb 2018 | HKD | 11.18 | 11.28 | 10.98 | 11.06 | 11.06 | +0.26 (+2.41%) | 236,000 |
12 Feb 2018 | HKD | 10.52 | 10.98 | 10.5 | 10.8 | 10.8 | +0.22 (+2.08%) | 306,000 |
9 Feb 2018 | HKD | 10.28 | 10.66 | 10.2 | 10.58 | 10.58 | +0.06 (+0.57%) | 786,169 |
8 Feb 2018 | HKD | 10.3 | 10.68 | 10.22 | 10.52 | 10.52 | +0.12 (+1.15%) | 461,000 |
7 Feb 2018 | HKD | 10.5 | 11.02 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 666,830 |
6 Feb 2018 | HKD | 10.9 | 11.08 | 10.1 | 10.3 | 10.3 | -0.9 (-8.04%) | 1,369,500 |
5 Feb 2018 | HKD | 11.44 | 11.6 | 11.18 | 11.2 | 11.2 | -0.56 (-4.76%) | 695,500 |
2 Feb 2018 | HKD | 11.76 | 12.1 | 11.52 | 11.76 | 11.76 | 0.0 (0.0%) | 727,338 |
1 Feb 2018 | HKD | 11.74 | 12.04 | 11.74 | 11.76 | 11.76 | -0.16 (-1.34%) | 685,661 |
31 Jan 2018 | HKD | 12.16 | 12.16 | 11.5 | 11.92 | 11.92 | 0.0 (0.0%) | 782,750 |
30 Jan 2018 | HKD | 11.64 | 12.38 | 11.6 | 11.92 | 11.92 | +0.1 (+0.85%) | 1,172,500 |
29 Jan 2018 | HKD | 11.82 | 12.22 | 11.68 | 11.82 | 11.82 | +0.02 (+0.17%) | 679,500 |
26 Jan 2018 | HKD | 11.78 | 12.06 | 11.64 | 11.8 | 11.8 | -0.04 (-0.34%) | 606,032 |
25 Jan 2018 | HKD | 12.3 | 12.36 | 11.82 | 11.84 | 11.84 | -0.46 (-3.74%) | 783,000 |
24 Jan 2018 | HKD | 12.24 | 12.56 | 11.96 | 12.3 | 12.3 | -0.06 (-0.49%) | 426,508 |
23 Jan 2018 | HKD | 11.88 | 12.4 | 11.54 | 12.36 | 12.36 | +0.74 (+6.37%) | 1,932,733 |
22 Jan 2018 | HKD | 10.86 | 11.78 | 10.86 | 11.62 | 11.62 | +0.76 (+7.00%) | 1,086,500 |
19 Jan 2018 | HKD | 10.84 | 11.1 | 10.72 | 10.86 | 10.86 | +0.3 (+2.84%) | 554,500 |
18 Jan 2018 | HKD | 10.7 | 10.84 | 10.4 | 10.56 | 10.56 | -0.18 (-1.68%) | 1,434,500 |
17 Jan 2018 | HKD | 10.58 | 10.98 | 10.54 | 10.74 | 10.74 | +0.16 (+1.51%) | 708,500 |
16 Jan 2018 | HKD | 10.72 | 10.98 | 10.54 | 10.58 | 10.58 | -0.14 (-1.31%) | 202,500 |
15 Jan 2018 | HKD | 10.92 | 11.2 | 10.6 | 10.72 | 10.72 | -0.2 (-1.83%) | 225,000 |
12 Jan 2018 | HKD | 11.2 | 11.2 | 10.66 | 10.92 | 10.92 | -0.08 (-0.73%) | 652,487 |
11 Jan 2018 | HKD | 10.96 | 11.26 | 10.88 | 11 | 11 | 0.0 (0.0%) | 1,022,002 |
10 Jan 2018 | HKD | 11.04 | 11.06 | 10.8 | 11 | 11 | -0.06 (-0.54%) | 429,500 |
9 Jan 2018 | HKD | 10.8 | 11.26 | 10.8 | 11.06 | 11.06 | +0.14 (+1.28%) | 1,376,000 |
8 Jan 2018 | HKD | 10.24 | 11.28 | 10.1 | 10.92 | 10.92 | +0.68 (+6.64%) | 989,000 |
5 Jan 2018 | HKD | 9.69 | 10.3 | 9.53 | 10.24 | 10.24 | +0.54 (+5.57%) | 821,500 |