Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | HKD | 11.34 | 11.48 | 11.32 | 11.36 | 11.36 | +0.08 (+0.71%) | 5,689,880 |
10 May 2018 | HKD | 11.14 | 11.38 | 11.14 | 11.28 | 11.28 | +0.16 (+1.44%) | 7,055,592 |
9 May 2018 | HKD | 11.1 | 11.16 | 11 | 11.12 | 11.12 | -0.04 (-0.36%) | 4,762,265 |
8 May 2018 | HKD | 11 | 11.22 | 10.98 | 11.16 | 11.16 | +0.12 (+1.09%) | 6,117,178 |
7 May 2018 | HKD | 11.08 | 11.1 | 10.82 | 11.04 | 11.04 | +0.04 (+0.36%) | 5,736,996 |
4 May 2018 | HKD | 11.22 | 11.22 | 10.96 | 11 | 11 | -0.14 (-1.26%) | 7,798,250 |
3 May 2018 | HKD | 11.24 | 11.26 | 11 | 11.14 | 11.14 | -0.16 (-1.42%) | 10,312,950 |
2 May 2018 | HKD | 11.3 | 11.3 | 11.1 | 11.3 | 11.3 | +0.04 (+0.36%) | 5,218,762 |
1 May 2018 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 11.18 | 11.36 | 10.92 | 11.26 | 11.26 | +0.12 (+1.08%) | 8,886,748 |
27 Apr 2018 | HKD | 11.18 | 11.18 | 10.96 | 11.14 | 11.14 | +0.04 (+0.36%) | 3,344,923 |
26 Apr 2018 | HKD | 11.22 | 11.22 | 10.92 | 11.1 | 11.1 | -0.12 (-1.07%) | 6,389,000 |
25 Apr 2018 | HKD | 11.3 | 11.36 | 11.12 | 11.22 | 11.22 | -0.18 (-1.58%) | 8,156,000 |
24 Apr 2018 | HKD | 11.28 | 11.48 | 11.26 | 11.4 | 11.4 | +0.08 (+0.71%) | 6,498,422 |
23 Apr 2018 | HKD | 11.38 | 11.42 | 11.2 | 11.32 | 11.32 | -0.06 (-0.53%) | 6,846,686 |
20 Apr 2018 | HKD | 11.54 | 11.54 | 11.26 | 11.38 | 11.38 | -0.16 (-1.39%) | 7,730,780 |
19 Apr 2018 | HKD | 11 | 11.74 | 11 | 11.54 | 11.54 | +0.72 (+6.65%) | 29,337,900 |
18 Apr 2018 | HKD | 10.88 | 10.94 | 10.64 | 10.82 | 10.82 | +0.06 (+0.56%) | 11,170,410 |
17 Apr 2018 | HKD | 10.88 | 10.92 | 10.7 | 10.76 | 10.76 | -0.14 (-1.28%) | 7,843,685 |
16 Apr 2018 | HKD | 11.04 | 11.06 | 10.78 | 10.9 | 10.9 | -0.16 (-1.45%) | 10,354,000 |
13 Apr 2018 | HKD | 11.1 | 11.16 | 11 | 11.06 | 11.06 | +0.02 (+0.18%) | 4,599,055 |
12 Apr 2018 | HKD | 11.22 | 11.3 | 11.02 | 11.04 | 11.04 | -0.26 (-2.30%) | 8,853,566 |
11 Apr 2018 | HKD | 11.16 | 11.42 | 11.16 | 11.3 | 11.3 | +0.2 (+1.80%) | 9,793,699 |
10 Apr 2018 | HKD | 10.78 | 11.3 | 10.78 | 11.1 | 11.1 | +0.3 (+2.78%) | 13,474,390 |
9 Apr 2018 | HKD | 10.82 | 10.9 | 10.68 | 10.8 | 10.8 | -0.1 (-0.92%) | 13,332,290 |
6 Apr 2018 | HKD | 11 | 11.06 | 10.8 | 10.9 | 10.9 | +0.02 (+0.18%) | 6,639,040 |
5 Apr 2018 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 11.02 | 11.18 | 10.88 | 10.88 | 10.88 | -0.14 (-1.27%) | 5,686,395 |
3 Apr 2018 | HKD | 11 | 11.18 | 10.84 | 11.02 | 11.02 | -0.18 (-1.61%) | 10,847,660 |
2 Apr 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |