Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | HKD | 11.42 | 11.74 | 11.28 | 11.5 | 11.5 | +0.2 (+1.77%) | 4,523,835 |
29 Oct 2018 | HKD | 11.36 | 11.6 | 11.1 | 11.3 | 11.3 | -0.08 (-0.70%) | 2,219,493 |
26 Oct 2018 | HKD | 11.42 | 11.58 | 11.26 | 11.38 | 11.38 | -0.12 (-1.04%) | 1,430,400 |
25 Oct 2018 | HKD | 11.6 | 11.6 | 11.38 | 11.5 | 11.5 | -0.34 (-2.87%) | 2,000,193 |
24 Oct 2018 | HKD | 11.9 | 11.98 | 11.74 | 11.84 | 11.84 | +0.14 (+1.20%) | 1,774,454 |
23 Oct 2018 | HKD | 11.94 | 11.96 | 11.68 | 11.7 | 11.7 | -0.3 (-2.50%) | 1,981,406 |
22 Oct 2018 | HKD | 11.96 | 12.06 | 11.94 | 12 | 12 | +0.04 (+0.33%) | 6,214,735 |
19 Oct 2018 | HKD | 11.86 | 12.02 | 11.74 | 11.96 | 11.96 | 0.0 (0.0%) | 3,950,691 |
18 Oct 2018 | HKD | 11.82 | 12.08 | 11.72 | 11.96 | 11.96 | +0.3 (+2.57%) | 3,610,573 |
17 Oct 2018 | HKD | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 11.76 | 11.8 | 11.44 | 11.66 | 11.66 | 0.0 (0.0%) | 1,900,731 |
15 Oct 2018 | HKD | 11.64 | 11.8 | 11.22 | 11.66 | 11.66 | +0.16 (+1.39%) | 1,811,095 |
12 Oct 2018 | HKD | 11.4 | 11.6 | 11.22 | 11.5 | 11.5 | +0.06 (+0.52%) | 2,594,270 |
11 Oct 2018 | HKD | 11.74 | 11.74 | 11.34 | 11.44 | 11.44 | -0.58 (-4.83%) | 3,334,518 |
10 Oct 2018 | HKD | 12 | 12.2 | 11.94 | 12.02 | 12.02 | +0.02 (+0.17%) | 4,739,500 |
9 Oct 2018 | HKD | 11.72 | 12.24 | 11.72 | 12 | 12 | +0.38 (+3.27%) | 2,895,836 |
8 Oct 2018 | HKD | 11.92 | 12.14 | 11.56 | 11.62 | 11.62 | -0.26 (-2.19%) | 6,697,092 |
5 Oct 2018 | HKD | 11.86 | 12 | 11.72 | 11.88 | 11.88 | 0.0 (0.0%) | 4,565,499 |
4 Oct 2018 | HKD | 12.06 | 12.06 | 11.72 | 11.88 | 11.88 | -0.26 (-2.14%) | 3,435,890 |
3 Oct 2018 | HKD | 12.16 | 12.26 | 11.92 | 12.14 | 12.14 | -0.04 (-0.33%) | 3,586,033 |
2 Oct 2018 | HKD | 12.4 | 12.56 | 11.94 | 12.18 | 12.18 | -0.24 (-1.93%) | 3,087,510 |
1 Oct 2018 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 12.46 | 12.56 | 12.36 | 12.42 | 12.42 | +0.06 (+0.49%) | 3,998,330 |
27 Sep 2018 | HKD | 12.18 | 12.52 | 12.18 | 12.36 | 12.36 | +0.16 (+1.31%) | 3,097,500 |
26 Sep 2018 | HKD | 12.24 | 12.4 | 12.16 | 12.2 | 12.2 | +0.02 (+0.16%) | 3,551,500 |
25 Sep 2018 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 12.5 | 12.5 | 12.08 | 12.18 | 12.18 | -0.34 (-2.72%) | 3,812,000 |
21 Sep 2018 | HKD | 12.66 | 12.84 | 12.38 | 12.52 | 12.52 | +0.22 (+1.79%) | 7,446,378 |
20 Sep 2018 | HKD | 12.2 | 12.44 | 12.14 | 12.3 | 12.3 | +0.1 (+0.82%) | 2,241,256 |
19 Sep 2018 | HKD | 12.36 | 12.46 | 11.94 | 12.2 | 12.2 | -0.06 (-0.49%) | 8,376,315 |