Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | HKD | 18.62 | 18.94 | 18.44 | 18.9 | 18.9 | +0.66 (+3.62%) | 3,336,291 |
12 Sep 2018 | HKD | 18.02 | 18.8 | 18.02 | 18.24 | 18.24 | -0.02 (-0.11%) | 7,420,800 |
11 Sep 2018 | HKD | 19.04 | 19.1 | 17.8 | 18.26 | 18.26 | -0.82 (-4.30%) | 6,736,960 |
10 Sep 2018 | HKD | 19.3 | 19.5 | 19 | 19.08 | 19.08 | -0.22 (-1.14%) | 1,329,508 |
7 Sep 2018 | HKD | 19.7 | 19.88 | 19.26 | 19.3 | 19.3 | -0.28 (-1.43%) | 4,842,958 |
6 Sep 2018 | HKD | 19.46 | 19.8 | 19.42 | 19.58 | 19.58 | +0.14 (+0.72%) | 2,088,664 |
5 Sep 2018 | HKD | 19.74 | 20.3 | 19.22 | 19.44 | 19.44 | -0.38 (-1.92%) | 3,202,801 |
4 Sep 2018 | HKD | 19.9 | 20.1 | 19.38 | 19.82 | 19.82 | +0.66 (+3.44%) | 3,819,760 |
3 Sep 2018 | HKD | 20.1 | 20.1 | 18.96 | 19.16 | 19.16 | -0.94 (-4.68%) | 4,510,780 |
31 Aug 2018 | HKD | 20.45 | 20.45 | 20 | 20.1 | 20.1 | -0.45 (-2.19%) | 5,865,156 |
30 Aug 2018 | HKD | 21.25 | 21.35 | 20.2 | 20.55 | 20.55 | -0.8 (-3.75%) | 5,745,339 |
29 Aug 2018 | HKD | 21.3 | 21.4 | 20.85 | 21.35 | 21.35 | +0.2 (+0.95%) | 1,932,100 |
28 Aug 2018 | HKD | 21.35 | 21.55 | 20.9 | 21.15 | 21.15 | -0.15 (-0.70%) | 8,781,122 |
27 Aug 2018 | HKD | 21 | 21.3 | 21 | 21.3 | 21.3 | +0.5 (+2.40%) | 1,914,000 |
24 Aug 2018 | HKD | 21.2 | 21.2 | 20.55 | 20.8 | 20.8 | -0.3 (-1.42%) | 1,531,562 |
23 Aug 2018 | HKD | 20.95 | 21.35 | 20.85 | 21.1 | 21.1 | +0.25 (+1.20%) | 2,191,523 |
22 Aug 2018 | HKD | 21.2 | 21.4 | 20.5 | 20.85 | 20.85 | -0.2 (-0.95%) | 2,032,927 |
21 Aug 2018 | HKD | 21.05 | 21.1 | 20.7 | 21.05 | 21.05 | +0.1 (+0.48%) | 1,698,735 |
20 Aug 2018 | HKD | 20.75 | 21 | 20.4 | 20.95 | 20.95 | +0.3 (+1.45%) | 2,103,074 |
17 Aug 2018 | HKD | 20.5 | 21.1 | 20.35 | 20.65 | 20.65 | +0.77 (+3.87%) | 5,081,000 |
16 Aug 2018 | HKD | 19.8 | 20.2 | 19 | 19.88 | 19.88 | -0.06 (-0.30%) | 2,431,000 |
15 Aug 2018 | HKD | 20.95 | 21.3 | 19.88 | 19.94 | 19.94 | -0.66 (-3.20%) | 4,525,375 |
14 Aug 2018 | HKD | 21.2 | 21.35 | 20.3 | 20.6 | 20.6 | -0.4 (-1.90%) | 3,927,000 |
13 Aug 2018 | HKD | 21.5 | 21.5 | 20.8 | 21 | 21 | -0.35 (-1.64%) | 2,112,600 |
10 Aug 2018 | HKD | 21.7 | 21.7 | 21.15 | 21.35 | 21.35 | -0.05 (-0.23%) | 2,270,924 |
9 Aug 2018 | HKD | 20.8 | 21.6 | 20.8 | 21.4 | 21.4 | +0.2 (+0.94%) | 2,544,630 |
8 Aug 2018 | HKD | 21.8 | 21.8 | 21.05 | 21.2 | 21.2 | -0.3 (-1.40%) | 2,060,913 |
7 Aug 2018 | HKD | 21 | 21.55 | 20.8 | 21.5 | 21.5 | +0.5 (+2.38%) | 4,737,449 |
6 Aug 2018 | HKD | 21.5 | 21.6 | 20.95 | 21 | 21 | -0.5 (-2.33%) | 2,924,395 |
3 Aug 2018 | HKD | 22 | 22.05 | 21.35 | 21.5 | 21.5 | -0.4 (-1.83%) | 2,410,290 |