Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | HKD | 13.7 | 13.86 | 13.62 | 13.74 | 13.74 | +0.16 (+1.18%) | 10,843,480 |
31 Aug 2017 | HKD | 13.5 | 13.64 | 13.4 | 13.58 | 13.58 | +0.14 (+1.04%) | 14,793,420 |
30 Aug 2017 | HKD | 13.3 | 13.56 | 13.1 | 13.44 | 13.44 | +0.1 (+0.75%) | 17,972,590 |
29 Aug 2017 | HKD | 13.2 | 13.58 | 13.12 | 13.34 | 13.34 | +0.2 (+1.52%) | 16,390,199 |
28 Aug 2017 | HKD | 13.24 | 13.28 | 12.94 | 13.14 | 13.14 | -0.06 (-0.45%) | 9,676,001 |
25 Aug 2017 | HKD | 12.98 | 13.24 | 12.94 | 13.2 | 13.2 | +0.34 (+2.64%) | 11,006,140 |
24 Aug 2017 | HKD | 13.06 | 13.1 | 12.8 | 12.86 | 12.86 | -0.22 (-1.68%) | 9,061,380 |
23 Aug 2017 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 13.2 | 13.2 | 13.02 | 13.08 | 13.08 | +0.1 (+0.77%) | 7,379,000 |
21 Aug 2017 | HKD | 13.1 | 13.1 | 12.82 | 12.98 | 12.98 | -0.08 (-0.61%) | 6,470,320 |
18 Aug 2017 | HKD | 13 | 13.08 | 12.88 | 13.06 | 13.06 | -0.2 (-1.51%) | 7,251,346 |
17 Aug 2017 | HKD | 13.4 | 13.54 | 13.08 | 13.26 | 13.26 | +0.34 (+2.63%) | 23,832,000 |
16 Aug 2017 | HKD | 12.72 | 12.92 | 12.62 | 12.92 | 12.92 | +0.18 (+1.41%) | 7,040,217 |
15 Aug 2017 | HKD | 13.2 | 13.2 | 12.68 | 12.74 | 12.74 | -0.34 (-2.60%) | 15,234,200 |
14 Aug 2017 | HKD | 13.12 | 13.2 | 12.92 | 13.08 | 13.08 | +0.14 (+1.08%) | 7,209,613 |
11 Aug 2017 | HKD | 13.34 | 13.36 | 12.86 | 12.94 | 12.94 | -0.76 (-5.55%) | 25,696,391 |
10 Aug 2017 | HKD | 14.2 | 14.22 | 13.5 | 13.7 | 13.7 | -0.52 (-3.66%) | 24,285,650 |
9 Aug 2017 | HKD | 14.24 | 14.46 | 13.92 | 14.22 | 14.22 | +0.16 (+1.14%) | 19,961,189 |
8 Aug 2017 | HKD | 14 | 14.54 | 14 | 14.06 | 14.06 | +0.12 (+0.86%) | 32,675,160 |
7 Aug 2017 | HKD | 13.8 | 13.98 | 13.68 | 13.94 | 13.94 | +0.2 (+1.46%) | 12,707,110 |
4 Aug 2017 | HKD | 13.76 | 14.2 | 13.72 | 13.74 | 13.74 | 0.0 (0.0%) | 12,324,250 |
3 Aug 2017 | HKD | 13.82 | 14.12 | 13.68 | 13.74 | 13.74 | -0.14 (-1.01%) | 13,195,390 |
2 Aug 2017 | HKD | 14.02 | 14.22 | 13.78 | 13.88 | 13.88 | -0.04 (-0.29%) | 17,266,420 |
1 Aug 2017 | HKD | 14.26 | 14.46 | 13.92 | 13.92 | 13.92 | -0.34 (-2.38%) | 18,607,189 |
31 Jul 2017 | HKD | 13.66 | 14.28 | 13.66 | 14.26 | 14.26 | +0.66 (+4.85%) | 29,055,641 |
28 Jul 2017 | HKD | 13.98 | 13.98 | 13.54 | 13.6 | 13.6 | -0.3 (-2.16%) | 14,961,140 |
27 Jul 2017 | HKD | 14 | 14.24 | 13.58 | 13.9 | 13.9 | +0.08 (+0.58%) | 26,844,561 |
26 Jul 2017 | HKD | 13.9 | 14.16 | 13.68 | 13.82 | 13.82 | +0.62 (+4.70%) | 52,517,000 |
25 Jul 2017 | HKD | 13.1 | 13.26 | 12.96 | 13.2 | 13.2 | +0.2 (+1.54%) | 9,164,281 |
24 Jul 2017 | HKD | 13.18 | 13.22 | 12.96 | 13 | 13 | -0.14 (-1.07%) | 8,130,604 |