Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | HKD | 12.06 | 12.2 | 12.06 | 12.16 | 12.16 | -0.1 (-0.82%) | 332,634 |
9 Apr 2018 | HKD | 12.16 | 12.28 | 12.06 | 12.26 | 12.26 | -0.04 (-0.33%) | 308,385 |
6 Apr 2018 | HKD | 12 | 12.3 | 11.94 | 12.3 | 12.3 | +0.2 (+1.65%) | 695,766 |
5 Apr 2018 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 12.48 | 12.48 | 12.08 | 12.1 | 12.1 | -0.24 (-1.94%) | 433,500 |
3 Apr 2018 | HKD | 11.9 | 12.36 | 11.88 | 12.34 | 12.34 | +0.4 (+3.35%) | 877,954 |
2 Apr 2018 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 12.14 | 12.2 | 11.92 | 11.94 | 11.94 | -0.26 (-2.13%) | 779,000 |
28 Mar 2018 | HKD | 12.16 | 12.36 | 12.16 | 12.2 | 12.2 | -0.2 (-1.61%) | 669,142 |
27 Mar 2018 | HKD | 12.16 | 12.4 | 12.12 | 12.4 | 12.4 | +0.18 (+1.47%) | 807,128 |
26 Mar 2018 | HKD | 12.22 | 12.24 | 12.1 | 12.22 | 12.22 | -0.06 (-0.49%) | 341,500 |
23 Mar 2018 | HKD | 12.48 | 12.48 | 12.16 | 12.28 | 12.28 | -0.32 (-2.54%) | 872,506 |
22 Mar 2018 | HKD | 13.06 | 13.1 | 12.6 | 12.6 | 12.6 | -0.28 (-2.17%) | 1,202,954 |
21 Mar 2018 | HKD | 13.24 | 13.38 | 12.84 | 12.88 | 12.88 | -0.32 (-2.42%) | 4,402,122 |
20 Mar 2018 | HKD | 12.84 | 13.3 | 12.74 | 13.2 | 13.2 | +0.36 (+2.80%) | 7,660,108 |
19 Mar 2018 | HKD | 11.98 | 12.98 | 11.94 | 12.84 | 12.84 | +0.98 (+8.26%) | 4,617,733 |
16 Mar 2018 | HKD | 12.18 | 12.2 | 11.82 | 11.86 | 11.86 | -0.42 (-3.42%) | 11,402,004 |
15 Mar 2018 | HKD | 12.24 | 12.3 | 12.18 | 12.28 | 12.28 | +0.08 (+0.66%) | 1,167,500 |
14 Mar 2018 | HKD | 12.32 | 12.32 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 1,095,148 |
13 Mar 2018 | HKD | 12.24 | 12.3 | 12.18 | 12.3 | 12.3 | +0.08 (+0.65%) | 723,000 |
12 Mar 2018 | HKD | 12.16 | 12.32 | 12.14 | 12.22 | 12.22 | +0.06 (+0.49%) | 3,115,000 |
9 Mar 2018 | HKD | 12.18 | 12.2 | 12.12 | 12.16 | 12.16 | +0.06 (+0.50%) | 1,132,000 |
8 Mar 2018 | HKD | 11.9 | 12.1 | 11.88 | 12.1 | 12.1 | +0.14 (+1.17%) | 1,183,160 |
7 Mar 2018 | HKD | 12 | 12.1 | 11.9 | 11.96 | 11.96 | -0.04 (-0.33%) | 562,500 |
6 Mar 2018 | HKD | 11.94 | 12 | 11.92 | 12 | 12 | +0.12 (+1.01%) | 1,088,890 |
5 Mar 2018 | HKD | 12.1 | 12.1 | 11.8 | 11.88 | 11.88 | -0.22 (-1.82%) | 1,182,000 |
2 Mar 2018 | HKD | 11.9 | 12.14 | 11.9 | 12.1 | 12.1 | -0.04 (-0.33%) | 974,335 |
1 Mar 2018 | HKD | 11.8 | 12.18 | 11.66 | 12.14 | 12.14 | +0.32 (+2.71%) | 1,784,000 |
28 Feb 2018 | HKD | 11.8 | 11.9 | 11.7 | 11.82 | 11.82 | -0.14 (-1.17%) | 539,028 |