Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | HKD | 14.9 | 14.9 | 14.24 | 14.36 | 14.36 | -0.56 (-3.75%) | 823,900 |
11 Sep 2017 | HKD | 16.22 | 16.24 | 14.52 | 14.92 | 14.92 | -1.3 (-8.01%) | 2,157,500 |
8 Sep 2017 | HKD | 16.62 | 16.64 | 16.22 | 16.22 | 16.22 | -0.26 (-1.58%) | 509,500 |
7 Sep 2017 | HKD | 16.7 | 16.8 | 16.28 | 16.48 | 16.48 | -0.08 (-0.48%) | 877,400 |
6 Sep 2017 | HKD | 16.64 | 16.7 | 16.2 | 16.56 | 16.56 | +0.06 (+0.36%) | 712,700 |
5 Sep 2017 | HKD | 17.3 | 17.8 | 16.4 | 16.5 | 16.5 | -0.68 (-3.96%) | 2,640,400 |
4 Sep 2017 | HKD | 15.12 | 17.36 | 15.12 | 17.18 | 17.18 | +2.12 (+14.08%) | 6,082,100 |
1 Sep 2017 | HKD | 15.14 | 15.14 | 14.9 | 15.06 | 15.06 | -0.06 (-0.40%) | 526,600 |
31 Aug 2017 | HKD | 15.04 | 15.16 | 14.86 | 15.12 | 15.12 | +0.08 (+0.53%) | 492,800 |
30 Aug 2017 | HKD | 14.9 | 15.12 | 14.2 | 15.04 | 15.04 | +0.04 (+0.27%) | 464,700 |
29 Aug 2017 | HKD | 14.7 | 15.08 | 14.6 | 15 | 15 | 0.0 (0.0%) | 222,200 |
28 Aug 2017 | HKD | 15 | 15.3 | 14.8 | 15 | 15 | +0.06 (+0.40%) | 546,100 |
25 Aug 2017 | HKD | 14.44 | 15.1 | 14.44 | 14.94 | 14.94 | +0.24 (+1.63%) | 502,100 |
24 Aug 2017 | HKD | 14.6 | 14.86 | 14.36 | 14.7 | 14.7 | 0.0 (0.0%) | 454,700 |
23 Aug 2017 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 14.62 | 14.86 | 14.4 | 14.7 | 14.7 | +0.02 (+0.14%) | 434,900 |
21 Aug 2017 | HKD | 14.2 | 14.8 | 14.2 | 14.68 | 14.68 | +0.2 (+1.38%) | 351,200 |
18 Aug 2017 | HKD | 14.16 | 14.66 | 13.96 | 14.48 | 14.48 | +0.14 (+0.98%) | 457,000 |
17 Aug 2017 | HKD | 14.3 | 15.9 | 14.2 | 14.34 | 14.34 | +0.04 (+0.28%) | 2,047,900 |
16 Aug 2017 | HKD | 13.9 | 14.38 | 13.9 | 14.3 | 14.3 | +0.1 (+0.70%) | 402,100 |
15 Aug 2017 | HKD | 14.2 | 14.22 | 14.08 | 14.2 | 14.2 | +0.08 (+0.57%) | 188,300 |
14 Aug 2017 | HKD | 14.2 | 14.4 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 245,300 |
11 Aug 2017 | HKD | 14.3 | 14.46 | 13.92 | 14.12 | 14.12 | -0.34 (-2.35%) | 260,600 |
10 Aug 2017 | HKD | 14.24 | 14.46 | 14.1 | 14.46 | 14.46 | +0.12 (+0.84%) | 218,000 |
9 Aug 2017 | HKD | 14.2 | 14.56 | 14.2 | 14.34 | 14.34 | -0.04 (-0.28%) | 159,800 |
8 Aug 2017 | HKD | 14.06 | 14.54 | 14.06 | 14.38 | 14.38 | +0.02 (+0.14%) | 150,000 |
7 Aug 2017 | HKD | 14.52 | 14.52 | 14.12 | 14.36 | 14.36 | -0.16 (-1.10%) | 146,300 |
4 Aug 2017 | HKD | 13.74 | 14.56 | 13.74 | 14.52 | 14.52 | +0.8 (+5.83%) | 211,600 |
3 Aug 2017 | HKD | 13.96 | 13.96 | 13.66 | 13.72 | 13.72 | -0.28 (-2.00%) | 201,900 |
2 Aug 2017 | HKD | 14.3 | 14.46 | 14 | 14 | 14 | -0.48 (-3.31%) | 138,000 |