Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | HKD | 12.2 | 12.2 | 11.9 | 11.96 | 11.96 | -0.08 (-0.66%) | 508,419 |
26 Feb 2018 | HKD | 11.96 | 12.2 | 11.9 | 12.04 | 12.04 | +0.04 (+0.33%) | 631,589 |
23 Feb 2018 | HKD | 11.9 | 12 | 11.8 | 12 | 12 | +0.1 (+0.84%) | 396,016 |
22 Feb 2018 | HKD | 11.98 | 11.98 | 11.76 | 11.9 | 11.9 | -0.08 (-0.67%) | 214,500 |
21 Feb 2018 | HKD | 11.8 | 12.02 | 11.68 | 11.98 | 11.98 | +0.3 (+2.57%) | 667,001 |
20 Feb 2018 | HKD | 11.56 | 11.7 | 11.48 | 11.68 | 11.68 | +0.2 (+1.74%) | 474,500 |
19 Feb 2018 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 11.38 | 11.5 | 11.22 | 11.48 | 11.48 | +0.28 (+2.50%) | 452,500 |
14 Feb 2018 | HKD | 11.1 | 11.2 | 11.08 | 11.2 | 11.2 | +0.16 (+1.45%) | 173,000 |
13 Feb 2018 | HKD | 11.1 | 11.12 | 10.88 | 11.04 | 11.04 | +0.1 (+0.91%) | 279,000 |
12 Feb 2018 | HKD | 10.8 | 11.08 | 10.8 | 10.94 | 10.94 | +0.06 (+0.55%) | 584,000 |
9 Feb 2018 | HKD | 11 | 11.1 | 10.76 | 10.88 | 10.88 | -0.42 (-3.72%) | 1,233,000 |
8 Feb 2018 | HKD | 11.36 | 11.44 | 11.26 | 11.3 | 11.3 | -0.04 (-0.35%) | 221,000 |
7 Feb 2018 | HKD | 11.3 | 11.78 | 11.26 | 11.34 | 11.34 | +0.22 (+1.98%) | 1,656,120 |
6 Feb 2018 | HKD | 11.3 | 11.48 | 11.1 | 11.12 | 11.12 | -0.5 (-4.30%) | 856,500 |
5 Feb 2018 | HKD | 11.5 | 11.68 | 11.4 | 11.62 | 11.62 | -0.18 (-1.53%) | 914,500 |
2 Feb 2018 | HKD | 11.96 | 11.96 | 11.72 | 11.8 | 11.8 | -0.18 (-1.50%) | 696,600 |
1 Feb 2018 | HKD | 12.02 | 12.1 | 11.84 | 11.98 | 11.98 | -0.04 (-0.33%) | 674,726 |
31 Jan 2018 | HKD | 11.92 | 12.04 | 11.78 | 12.02 | 12.02 | +0.02 (+0.17%) | 1,258,000 |
30 Jan 2018 | HKD | 12.06 | 12.06 | 11.9 | 12 | 12 | -0.06 (-0.50%) | 385,211 |
29 Jan 2018 | HKD | 12.22 | 12.28 | 11.96 | 12.06 | 12.06 | -0.14 (-1.15%) | 852,625 |
26 Jan 2018 | HKD | 12.1 | 12.2 | 12.04 | 12.2 | 12.2 | +0.12 (+0.99%) | 400,098 |
25 Jan 2018 | HKD | 12.28 | 12.28 | 12.06 | 12.08 | 12.08 | -0.16 (-1.31%) | 524,000 |
24 Jan 2018 | HKD | 12.34 | 12.34 | 12.1 | 12.24 | 12.24 | -0.06 (-0.49%) | 332,449 |
23 Jan 2018 | HKD | 12.28 | 12.36 | 12.18 | 12.3 | 12.3 | +0.02 (+0.16%) | 454,595 |
22 Jan 2018 | HKD | 12.28 | 12.4 | 12.18 | 12.28 | 12.28 | -0.06 (-0.49%) | 811,853 |
19 Jan 2018 | HKD | 11.98 | 12.4 | 11.92 | 12.34 | 12.34 | +0.36 (+3.01%) | 1,183,109 |
18 Jan 2018 | HKD | 12.1 | 12.1 | 11.94 | 11.98 | 11.98 | -0.06 (-0.50%) | 947,806 |
17 Jan 2018 | HKD | 12.16 | 12.4 | 12.02 | 12.04 | 12.04 | -0.08 (-0.66%) | 987,485 |