Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | HKD | 10.38 | 10.46 | 10.14 | 10.3 | 10.3 | -0.08 (-0.77%) | 3,241,500 |
30 Jan 2018 | HKD | 10.52 | 10.6 | 10.3 | 10.38 | 10.38 | -0.1 (-0.95%) | 2,163,040 |
29 Jan 2018 | HKD | 10.6 | 10.62 | 10.38 | 10.48 | 10.48 | -0.04 (-0.38%) | 1,682,879 |
26 Jan 2018 | HKD | 10.5 | 10.6 | 10.3 | 10.52 | 10.52 | +0.08 (+0.77%) | 1,845,500 |
25 Jan 2018 | HKD | 10.52 | 10.62 | 10.38 | 10.44 | 10.44 | -0.06 (-0.57%) | 1,802,500 |
24 Jan 2018 | HKD | 10.46 | 10.56 | 10.38 | 10.5 | 10.5 | +0.06 (+0.57%) | 2,246,480 |
23 Jan 2018 | HKD | 10.6 | 10.7 | 10.36 | 10.44 | 10.44 | -0.22 (-2.06%) | 4,161,016 |
22 Jan 2018 | HKD | 10.74 | 10.74 | 10.54 | 10.66 | 10.66 | -0.08 (-0.74%) | 3,845,500 |
19 Jan 2018 | HKD | 10.78 | 10.78 | 10.6 | 10.74 | 10.74 | +0.06 (+0.56%) | 5,523,500 |
18 Jan 2018 | HKD | 10.68 | 10.72 | 10.44 | 10.68 | 10.68 | +0.04 (+0.38%) | 5,348,084 |
17 Jan 2018 | HKD | 10.56 | 10.7 | 10.5 | 10.64 | 10.64 | +0.08 (+0.76%) | 4,818,652 |
16 Jan 2018 | HKD | 10.54 | 10.64 | 10.4 | 10.56 | 10.56 | +0.18 (+1.73%) | 3,698,029 |
15 Jan 2018 | HKD | 10.78 | 10.86 | 10.36 | 10.38 | 10.38 | -0.34 (-3.17%) | 2,365,150 |
12 Jan 2018 | HKD | 10.6 | 10.96 | 10.6 | 10.72 | 10.72 | +0.2 (+1.90%) | 8,121,404 |
11 Jan 2018 | HKD | 10.46 | 10.64 | 10.26 | 10.52 | 10.52 | +0.16 (+1.54%) | 5,399,500 |
10 Jan 2018 | HKD | 10.5 | 10.52 | 10.2 | 10.36 | 10.36 | -0.02 (-0.19%) | 6,554,990 |
9 Jan 2018 | HKD | 10.46 | 10.5 | 10.28 | 10.38 | 10.38 | -0.04 (-0.38%) | 3,074,000 |
8 Jan 2018 | HKD | 10.6 | 10.6 | 10.36 | 10.42 | 10.42 | -0.08 (-0.76%) | 1,946,000 |
5 Jan 2018 | HKD | 10.42 | 10.62 | 10.34 | 10.5 | 10.5 | +0.12 (+1.16%) | 6,412,137 |
4 Jan 2018 | HKD | 10.28 | 10.66 | 10.28 | 10.38 | 10.38 | +0.1 (+0.97%) | 6,864,500 |
3 Jan 2018 | HKD | 10.2 | 10.46 | 10.14 | 10.28 | 10.28 | +0.16 (+1.58%) | 5,319,258 |
2 Jan 2018 | HKD | 10.14 | 10.3 | 10.1 | 10.12 | 10.12 | 0.0 (0.0%) | 3,315,975 |
1 Jan 2018 | HKD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 10.26 | 10.26 | 10.02 | 10.12 | 10.12 | -0.08 (-0.78%) | 4,188,604 |
28 Dec 2017 | HKD | 10.26 | 10.26 | 10.08 | 10.2 | 10.2 | +0.08 (+0.79%) | 2,683,292 |
27 Dec 2017 | HKD | 10.28 | 10.3 | 10.12 | 10.12 | 10.12 | -0.16 (-1.56%) | 2,807,822 |
26 Dec 2017 | HKD | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 10.18 | 10.28 | 10.02 | 10.28 | 10.28 | +0.26 (+2.59%) | 3,968,245 |
21 Dec 2017 | HKD | 9.9 | 10.1 | 9.83 | 10.02 | 10.02 | +0.15 (+1.52%) | 3,549,850 |