Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | HKD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
18 May 2018 | HKD | 15.98 | 16.04 | 15.9 | 16.04 | 16.04 | +0.06 (+0.38%) | 40,000 |
17 May 2018 | HKD | 15.98 | 16.1 | 15.9 | 15.98 | 15.98 | +0.02 (+0.13%) | 56,000 |
16 May 2018 | HKD | 16.36 | 16.36 | 15.8 | 15.96 | 15.96 | -0.34 (-2.09%) | 57,000 |
15 May 2018 | HKD | 15.5 | 16.3 | 15.36 | 16.3 | 16.3 | +1.1 (+7.24%) | 175,500 |
14 May 2018 | HKD | 15.16 | 15.2 | 15.16 | 15.2 | 15.2 | +0.08 (+0.53%) | 31,000 |
11 May 2018 | HKD | 15.1 | 15.14 | 15.1 | 15.12 | 15.12 | +0.02 (+0.13%) | 47,000 |
10 May 2018 | HKD | 14.98 | 15.1 | 14.98 | 15.1 | 15.1 | +0.12 (+0.80%) | 30,000 |
9 May 2018 | HKD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
8 May 2018 | HKD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.02 (-0.13%) | 3,000 |
7 May 2018 | HKD | 15 | 15.04 | 15 | 15 | 15 | +0.02 (+0.13%) | 22,000 |
4 May 2018 | HKD | 14.86 | 15 | 14.58 | 14.98 | 14.98 | +0.12 (+0.81%) | 95,000 |
3 May 2018 | HKD | 14.8 | 14.86 | 14.8 | 14.86 | 14.86 | +0.18 (+1.23%) | 6,000 |
2 May 2018 | HKD | 14.3 | 14.68 | 14.3 | 14.68 | 14.68 | +0.12 (+0.82%) | 52,000 |
1 May 2018 | HKD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 14.54 | 14.56 | 14.54 | 14.56 | 14.56 | 0.0 (0.0%) | 20,000 |
27 Apr 2018 | HKD | 14.4 | 14.56 | 14.1 | 14.56 | 14.56 | -0.02 (-0.14%) | 32,000 |
26 Apr 2018 | HKD | 14.62 | 14.62 | 14.58 | 14.58 | 14.58 | -0.04 (-0.27%) | 2,000 |
25 Apr 2018 | HKD | 14.6 | 14.62 | 14.6 | 14.62 | 14.62 | 0.0 (0.0%) | 26,000 |
24 Apr 2018 | HKD | 14.62 | 14.62 | 14.34 | 14.62 | 14.62 | 0.0 (0.0%) | 1 |
23 Apr 2018 | HKD | 14.48 | 14.62 | 14.48 | 14.62 | 14.62 | +0.12 (+0.83%) | 10,000 |
20 Apr 2018 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
19 Apr 2018 | HKD | 14.34 | 14.5 | 14.34 | 14.5 | 14.5 | -0.02 (-0.14%) | 6,012 |
18 Apr 2018 | HKD | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0 (0.0%) | 0 |
17 Apr 2018 | HKD | 14.48 | 14.52 | 14.48 | 14.52 | 14.52 | +0.2 (+1.40%) | 3,000 |
16 Apr 2018 | HKD | 14.32 | 14.5 | 14.18 | 14.32 | 14.32 | 0.0 (0.0%) | 4 |
13 Apr 2018 | HKD | 14.48 | 14.48 | 14.3 | 14.32 | 14.32 | -0.16 (-1.10%) | 26,000 |
12 Apr 2018 | HKD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
11 Apr 2018 | HKD | 14.5 | 14.5 | 14.48 | 14.48 | 14.48 | -0.1 (-0.69%) | 6,000 |