Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 14.8 | 14.86 | 14.62 | 14.7 | 14.7 | -0.04 (-0.27%) | 934,221 |
9 May 2018 | HKD | 14.92 | 14.92 | 14.58 | 14.74 | 14.74 | -0.06 (-0.41%) | 1,762,276 |
8 May 2018 | HKD | 14.82 | 14.92 | 14.72 | 14.8 | 14.8 | -0.02 (-0.13%) | 1,429,269 |
7 May 2018 | HKD | 15.04 | 15.04 | 14.74 | 14.82 | 14.82 | -0.22 (-1.46%) | 798,488 |
4 May 2018 | HKD | 15.16 | 15.28 | 14.92 | 15.04 | 15.04 | -0.36 (-2.34%) | 2,069,905 |
3 May 2018 | HKD | 15.28 | 15.48 | 15.16 | 15.4 | 15.4 | -0.06 (-0.39%) | 1,413,060 |
2 May 2018 | HKD | 15.34 | 15.5 | 15.26 | 15.46 | 15.46 | -0.06 (-0.39%) | 1,901,215 |
1 May 2018 | HKD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 14.9 | 15.52 | 14.9 | 15.52 | 15.52 | +0.56 (+3.74%) | 4,233,575 |
27 Apr 2018 | HKD | 14.62 | 14.98 | 14.58 | 14.96 | 14.96 | +0.38 (+2.61%) | 1,957,144 |
26 Apr 2018 | HKD | 14.56 | 14.58 | 14.38 | 14.58 | 14.58 | -0.04 (-0.27%) | 1,289,550 |
25 Apr 2018 | HKD | 14.8 | 14.8 | 14.46 | 14.62 | 14.62 | -0.18 (-1.22%) | 1,068,402 |
24 Apr 2018 | HKD | 14.44 | 14.8 | 14.32 | 14.8 | 14.8 | +0.4 (+2.78%) | 1,330,735 |
23 Apr 2018 | HKD | 14.28 | 14.4 | 13.8 | 14.4 | 14.4 | 0.0 (0.0%) | 2,066,626 |
20 Apr 2018 | HKD | 14.4 | 14.6 | 14.32 | 14.4 | 14.4 | -0.12 (-0.83%) | 1,135,001 |
19 Apr 2018 | HKD | 14.62 | 14.8 | 14.42 | 14.52 | 14.52 | -0.3 (-2.02%) | 1,717,935 |
18 Apr 2018 | HKD | 14.48 | 14.86 | 14.42 | 14.82 | 14.82 | +0.48 (+3.35%) | 2,031,303 |
17 Apr 2018 | HKD | 14.2 | 14.44 | 14.16 | 14.34 | 14.34 | +0.02 (+0.14%) | 1,048,154 |
16 Apr 2018 | HKD | 14.26 | 14.34 | 14.12 | 14.32 | 14.32 | 0.0 (0.0%) | 1,404,044 |
13 Apr 2018 | HKD | 14.58 | 14.6 | 14.24 | 14.32 | 14.32 | -0.08 (-0.56%) | 1,962,722 |
12 Apr 2018 | HKD | 14.62 | 14.62 | 14.3 | 14.4 | 14.4 | -0.22 (-1.50%) | 1,430,430 |
11 Apr 2018 | HKD | 14.48 | 14.64 | 14.4 | 14.62 | 14.62 | +0.24 (+1.67%) | 2,057,380 |
10 Apr 2018 | HKD | 14.6 | 14.6 | 14.28 | 14.38 | 14.38 | -0.14 (-0.96%) | 2,658,707 |
9 Apr 2018 | HKD | 14.38 | 14.6 | 14.16 | 14.52 | 14.52 | +0.3 (+2.11%) | 1,691,614 |
6 Apr 2018 | HKD | 14.44 | 14.44 | 14.08 | 14.22 | 14.22 | +0.08 (+0.57%) | 1,601,995 |
5 Apr 2018 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 14.2 | 14.36 | 14.08 | 14.14 | 14.14 | -0.12 (-0.84%) | 1,824,601 |
3 Apr 2018 | HKD | 14.24 | 14.32 | 14.06 | 14.26 | 14.26 | +0.02 (+0.14%) | 1,345,606 |
2 Apr 2018 | HKD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |