Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 18 | 18.04 | 17.68 | 18.02 | 18.02 | +0.16 (+0.90%) | 233,400 |
26 May 2016 | HKD | 17.88 | 17.98 | 17.68 | 17.86 | 17.86 | -0.08 (-0.45%) | 136,500 |
25 May 2016 | HKD | 18 | 18 | 17.74 | 17.94 | 17.94 | +0.14 (+0.79%) | 124,400 |
24 May 2016 | HKD | 17.72 | 17.96 | 17.6 | 17.8 | 17.8 | +0.06 (+0.34%) | 162,300 |
23 May 2016 | HKD | 17.6 | 17.92 | 17.6 | 17.74 | 17.74 | +0.12 (+0.68%) | 190,700 |
20 May 2016 | HKD | 17.66 | 17.9 | 17.52 | 17.62 | 17.62 | -0.16 (-0.90%) | 59,700 |
19 May 2016 | HKD | 17.72 | 17.86 | 17.7 | 17.78 | 17.78 | -0.06 (-0.34%) | 122,300 |
18 May 2016 | HKD | 17.66 | 18.2 | 17.66 | 17.84 | 17.84 | -0.06 (-0.34%) | 193,400 |
17 May 2016 | HKD | 17.88 | 17.9 | 17.78 | 17.9 | 17.9 | +0.02 (+0.11%) | 164,100 |
16 May 2016 | HKD | 17.64 | 17.9 | 17.64 | 17.88 | 17.88 | +0.02 (+0.11%) | 74,300 |
13 May 2016 | HKD | 17.7 | 17.9 | 17.7 | 17.86 | 17.86 | -0.06 (-0.33%) | 91,100 |
12 May 2016 | HKD | 17.78 | 17.98 | 17.74 | 17.92 | 17.92 | -0.06 (-0.33%) | 136,600 |
11 May 2016 | HKD | 17.92 | 18 | 17.8 | 17.98 | 17.98 | +0.06 (+0.33%) | 130,900 |
10 May 2016 | HKD | 17.62 | 17.96 | 17.6 | 17.92 | 17.92 | +0.1 (+0.56%) | 33,300 |
9 May 2016 | HKD | 17.98 | 18 | 17.42 | 17.82 | 17.82 | -0.08 (-0.45%) | 60,300 |
6 May 2016 | HKD | 17.7 | 18.06 | 17.7 | 17.9 | 17.9 | -0.1 (-0.56%) | 188,000 |
5 May 2016 | HKD | 17.94 | 18.18 | 17.72 | 18 | 18 | -0.02 (-0.11%) | 172,000 |
4 May 2016 | HKD | 18.14 | 18.14 | 17.96 | 18.02 | 18.02 | -0.44 (-2.38%) | 218,200 |
3 May 2016 | HKD | 18.28 | 18.52 | 18.08 | 18.46 | 18.46 | +0.16 (+0.87%) | 139,800 |
2 May 2016 | HKD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 18.28 | 18.46 | 18.26 | 18.3 | 18.3 | -0.2 (-1.08%) | 74,400 |
28 Apr 2016 | HKD | 18.56 | 18.58 | 18.38 | 18.5 | 18.5 | 0.0 (0.0%) | 81,300 |
27 Apr 2016 | HKD | 18.5 | 18.7 | 18 | 18.5 | 18.5 | -0.08 (-0.43%) | 426,500 |
26 Apr 2016 | HKD | 18.68 | 18.78 | 18.38 | 18.58 | 18.58 | +0.08 (+0.43%) | 134,100 |
25 Apr 2016 | HKD | 18.68 | 18.68 | 18.4 | 18.5 | 18.5 | -0.18 (-0.96%) | 515,900 |
22 Apr 2016 | HKD | 18.84 | 19 | 18.5 | 18.68 | 18.68 | -0.3 (-1.58%) | 221,000 |
21 Apr 2016 | HKD | 18.54 | 19.2 | 18.54 | 18.98 | 18.98 | +0.46 (+2.48%) | 464,400 |
20 Apr 2016 | HKD | 18.58 | 18.82 | 18.4 | 18.52 | 18.52 | -0.04 (-0.22%) | 172,800 |
19 Apr 2016 | HKD | 18.6 | 18.8 | 18.2 | 18.56 | 18.56 | +0.08 (+0.43%) | 299,400 |
18 Apr 2016 | HKD | 18.42 | 18.54 | 18.1 | 18.48 | 18.48 | -0.02 (-0.11%) | 346,600 |