Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | HKD | 17.96 | 18.04 | 17.6 | 17.92 | 17.92 | -0.06 (-0.33%) | 673,600 |
21 Apr 2016 | HKD | 18.22 | 18.22 | 17.9 | 17.98 | 17.98 | -0.16 (-0.88%) | 2,099,600 |
20 Apr 2016 | HKD | 18.18 | 18.4 | 18.08 | 18.14 | 18.14 | +0.12 (+0.67%) | 905,000 |
19 Apr 2016 | HKD | 18.48 | 18.48 | 17.76 | 18.02 | 18.02 | +0.04 (+0.22%) | 1,532,800 |
18 Apr 2016 | HKD | 18.2 | 18.2 | 17.8 | 17.98 | 17.98 | -0.28 (-1.53%) | 1,777,668 |
15 Apr 2016 | HKD | 18.46 | 18.58 | 18.02 | 18.26 | 18.26 | -0.28 (-1.51%) | 748,400 |
14 Apr 2016 | HKD | 18.5 | 18.54 | 18.2 | 18.54 | 18.54 | -0.08 (-0.43%) | 1,012,000 |
13 Apr 2016 | HKD | 18.98 | 19.14 | 18.62 | 18.62 | 18.62 | -0.1 (-0.53%) | 833,600 |
12 Apr 2016 | HKD | 18.74 | 18.98 | 18.7 | 18.72 | 18.72 | -0.08 (-0.43%) | 508,000 |
11 Apr 2016 | HKD | 18.96 | 19.06 | 18.42 | 18.8 | 18.8 | -0.1 (-0.53%) | 809,600 |
8 Apr 2016 | HKD | 19.5 | 19.5 | 18.7 | 18.9 | 18.9 | -0.3 (-1.56%) | 1,559,200 |
7 Apr 2016 | HKD | 18.92 | 19.28 | 18.88 | 19.2 | 19.2 | +0.2 (+1.05%) | 3,667,800 |
6 Apr 2016 | HKD | 18.5 | 19.1 | 18.5 | 19 | 19 | +0.52 (+2.81%) | 1,768,800 |
5 Apr 2016 | HKD | 18.6 | 18.8 | 18.1 | 18.48 | 18.48 | -0.08 (-0.43%) | 1,035,200 |
4 Apr 2016 | HKD | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 19 | 19 | 18.34 | 18.56 | 18.56 | -0.2 (-1.07%) | 1,315,200 |
31 Mar 2016 | HKD | 18.76 | 19 | 18.48 | 18.76 | 18.76 | +0.24 (+1.30%) | 1,619,600 |
30 Mar 2016 | HKD | 17.9 | 18.58 | 17.9 | 18.52 | 18.52 | +0.58 (+3.23%) | 2,775,600 |
29 Mar 2016 | HKD | 17.7 | 18.02 | 17.56 | 17.94 | 17.94 | +0.08 (+0.45%) | 880,500 |
28 Mar 2016 | HKD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 17.3 | 18.04 | 17.22 | 17.86 | 17.86 | +0.4 (+2.29%) | 1,799,200 |
23 Mar 2016 | HKD | 17.88 | 17.94 | 17.42 | 17.46 | 17.46 | -0.42 (-2.35%) | 3,705,600 |
22 Mar 2016 | HKD | 17.22 | 18.22 | 16.9 | 17.88 | 17.88 | +0.98 (+5.80%) | 2,770,800 |
21 Mar 2016 | HKD | 17.38 | 17.6 | 16.7 | 16.9 | 16.9 | -0.22 (-1.29%) | 5,573,600 |
18 Mar 2016 | HKD | 17.88 | 18.06 | 17.08 | 17.12 | 17.12 | -0.72 (-4.04%) | 4,020,687 |
17 Mar 2016 | HKD | 17.04 | 18.12 | 17.04 | 17.84 | 17.84 | +0.48 (+2.76%) | 1,627,200 |
16 Mar 2016 | HKD | 17.3 | 17.62 | 17.2 | 17.36 | 17.36 | +0.3 (+1.76%) | 1,164,500 |
15 Mar 2016 | HKD | 17.32 | 17.32 | 17.04 | 17.06 | 17.06 | -0.22 (-1.27%) | 658,800 |
14 Mar 2016 | HKD | 17.58 | 17.58 | 16.96 | 17.28 | 17.28 | +0.08 (+0.47%) | 508,504 |