Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 14.16 | 14.34 | 14.1 | 14.32 | 14.32 | +0.26 (+1.85%) | 1,539,307 |
3 Jan 2018 | HKD | 14.24 | 14.28 | 14.06 | 14.06 | 14.06 | -0.16 (-1.13%) | 942,000 |
2 Jan 2018 | HKD | 14.2 | 14.26 | 14.18 | 14.22 | 14.22 | +0.12 (+0.85%) | 439,171 |
1 Jan 2018 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 14.04 | 14.16 | 13.98 | 14.1 | 14.1 | +0.08 (+0.57%) | 768,490 |
28 Dec 2017 | HKD | 13.96 | 14.08 | 13.96 | 14.02 | 14.02 | 0.0 (0.0%) | 2,196,417 |
27 Dec 2017 | HKD | 14.02 | 14.06 | 13.94 | 14.02 | 14.02 | 0.0 (0.0%) | 930,183 |
26 Dec 2017 | HKD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 13.98 | 14.06 | 13.88 | 14.02 | 14.02 | +0.1 (+0.72%) | 1,958,000 |
21 Dec 2017 | HKD | 13.84 | 13.96 | 13.84 | 13.92 | 13.92 | +0.06 (+0.43%) | 2,323,954 |
20 Dec 2017 | HKD | 13.98 | 14.08 | 13.86 | 13.86 | 13.86 | -0.02 (-0.14%) | 1,281,474 |
19 Dec 2017 | HKD | 13.86 | 14.2 | 13.86 | 13.88 | 13.88 | +0.16 (+1.17%) | 1,425,882 |
18 Dec 2017 | HKD | 13.88 | 13.88 | 13.72 | 13.72 | 13.72 | -0.1 (-0.72%) | 994,189 |
15 Dec 2017 | HKD | 13.84 | 14.04 | 13.7 | 13.82 | 13.82 | +0.12 (+0.88%) | 5,872,640 |
14 Dec 2017 | HKD | 13.76 | 13.86 | 13.68 | 13.7 | 13.7 | -0.06 (-0.44%) | 1,439,784 |
13 Dec 2017 | HKD | 13.64 | 13.84 | 13.64 | 13.76 | 13.76 | 0.0 (0.0%) | 1,203,983 |
12 Dec 2017 | HKD | 13.64 | 13.84 | 13.6 | 13.76 | 13.76 | +0.12 (+0.88%) | 1,695,620 |
11 Dec 2017 | HKD | 13.8 | 13.92 | 13.64 | 13.64 | 13.64 | -0.08 (-0.58%) | 4,378,070 |
8 Dec 2017 | HKD | 13.76 | 13.82 | 13.68 | 13.72 | 13.72 | +0.08 (+0.59%) | 1,051,562 |
7 Dec 2017 | HKD | 13.7 | 13.78 | 13.56 | 13.64 | 13.64 | -0.06 (-0.44%) | 1,377,281 |
6 Dec 2017 | HKD | 13.98 | 14.04 | 13.6 | 13.7 | 13.7 | -0.32 (-2.28%) | 1,370,528 |
5 Dec 2017 | HKD | 14 | 14.06 | 13.92 | 14.02 | 14.02 | +0.06 (+0.43%) | 1,213,775 |
4 Dec 2017 | HKD | 14 | 14.1 | 13.9 | 13.96 | 13.96 | -0.08 (-0.57%) | 1,602,225 |
1 Dec 2017 | HKD | 14.2 | 14.22 | 13.96 | 14.04 | 14.04 | -0.14 (-0.99%) | 3,752,509 |
30 Nov 2017 | HKD | 13.88 | 14.18 | 13.84 | 14.18 | 14.18 | +0.34 (+2.46%) | 6,104,021 |
29 Nov 2017 | HKD | 13.96 | 13.96 | 13.8 | 13.84 | 13.84 | +0.02 (+0.14%) | 1,730,101 |
28 Nov 2017 | HKD | 14.1 | 14.12 | 13.78 | 13.82 | 13.82 | -0.24 (-1.71%) | 1,887,555 |
27 Nov 2017 | HKD | 14.1 | 14.1 | 13.9 | 14.06 | 14.06 | +0.08 (+0.57%) | 1,563,355 |
24 Nov 2017 | HKD | 14.1 | 14.12 | 13.94 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,097,006 |