Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | HKD | 15.2 | 15.28 | 14.82 | 15.14 | 15.14 | -0.12 (-0.79%) | 1,838,550 |
7 Jun 2017 | HKD | 15.06 | 15.3 | 15.04 | 15.26 | 15.26 | +0.24 (+1.60%) | 2,357,761 |
6 Jun 2017 | HKD | 15.02 | 15.1 | 15 | 15.02 | 15.02 | -0.08 (-0.53%) | 405,681 |
5 Jun 2017 | HKD | 15.08 | 15.18 | 14.98 | 15.1 | 15.1 | 0.0 (0.0%) | 927,595 |
2 Jun 2017 | HKD | 15.2 | 15.2 | 14.98 | 15.1 | 15.1 | -0.02 (-0.13%) | 859,055 |
1 Jun 2017 | HKD | 15.04 | 15.16 | 14.96 | 15.12 | 15.12 | +0.04 (+0.27%) | 1,886,834 |
31 May 2017 | HKD | 15.16 | 15.18 | 14.98 | 15.08 | 15.08 | -0.02 (-0.13%) | 3,201,924 |
30 May 2017 | HKD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 15.02 | 15.18 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 552,474 |
26 May 2017 | HKD | 15.16 | 15.16 | 14.98 | 15.1 | 15.1 | +0.08 (+0.53%) | 551,801 |
25 May 2017 | HKD | 15.22 | 15.22 | 14.98 | 15.02 | 15.02 | 0.0 (0.0%) | 544,894 |
24 May 2017 | HKD | 15.22 | 15.26 | 15 | 15.02 | 15.02 | -0.12 (-0.79%) | 1,265,901 |
23 May 2017 | HKD | 15.08 | 15.28 | 14.94 | 15.14 | 15.14 | +0.08 (+0.53%) | 2,494,799 |
22 May 2017 | HKD | 15.08 | 15.2 | 15.06 | 15.06 | 15.06 | +0.1 (+0.67%) | 975,255 |
19 May 2017 | HKD | 15.2 | 15.24 | 14.92 | 14.96 | 14.96 | -0.22 (-1.45%) | 1,289,296 |
18 May 2017 | HKD | 15.42 | 15.46 | 15.18 | 15.18 | 15.18 | -0.26 (-1.68%) | 1,662,188 |
17 May 2017 | HKD | 15.52 | 15.66 | 15.4 | 15.44 | 15.44 | +0.02 (+0.13%) | 1,813,837 |
16 May 2017 | HKD | 15.1 | 15.42 | 15.08 | 15.42 | 15.42 | +0.42 (+2.80%) | 1,371,652 |
15 May 2017 | HKD | 15.2 | 15.24 | 14.8 | 15 | 15 | -0.08 (-0.53%) | 841,702 |
12 May 2017 | HKD | 15.3 | 15.3 | 14.96 | 15.08 | 15.08 | -0.14 (-0.92%) | 1,211,957 |
11 May 2017 | HKD | 15.34 | 15.34 | 14.98 | 15.22 | 15.22 | -0.02 (-0.13%) | 2,714,650 |
10 May 2017 | HKD | 15.18 | 15.24 | 14.9 | 15.24 | 15.24 | +0.22 (+1.46%) | 1,684,631 |
9 May 2017 | HKD | 14.88 | 15.02 | 14.8 | 15.02 | 15.02 | +0.22 (+1.49%) | 1,269,925 |
8 May 2017 | HKD | 14.74 | 14.86 | 14.66 | 14.8 | 14.8 | +0.18 (+1.23%) | 1,993,914 |
5 May 2017 | HKD | 14.7 | 14.7 | 14.56 | 14.62 | 14.62 | -0.08 (-0.54%) | 1,998,650 |
4 May 2017 | HKD | 14.58 | 14.88 | 14.58 | 14.7 | 14.7 | +0.06 (+0.41%) | 1,283,372 |
3 May 2017 | HKD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 15.2 | 15.2 | 14.6 | 14.64 | 14.64 | +0.02 (+0.14%) | 727,167 |
1 May 2017 | HKD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 14.86 | 14.9 | 14.52 | 14.62 | 14.62 | -0.2 (-1.35%) | 1,422,924 |