Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | HKD | 24.55 | 24.55 | 23.75 | 23.85 | 23.85 | -0.4 (-1.65%) | 2,067,660 |
9 May 2018 | HKD | 22.7 | 24.6 | 22.3 | 24.25 | 24.25 | +1.7 (+7.54%) | 4,046,300 |
8 May 2018 | HKD | 22.55 | 22.95 | 22.4 | 22.55 | 22.55 | +0.2 (+0.89%) | 1,380,860 |
7 May 2018 | HKD | 22.8 | 22.8 | 22.05 | 22.35 | 22.35 | +0.15 (+0.68%) | 1,084,740 |
4 May 2018 | HKD | 22.4 | 22.85 | 22.15 | 22.2 | 22.2 | -0.15 (-0.67%) | 1,716,000 |
3 May 2018 | HKD | 22.5 | 22.5 | 22 | 22.35 | 22.35 | +0.35 (+1.59%) | 2,899,209 |
2 May 2018 | HKD | 23 | 23 | 21.95 | 22 | 22 | -1.1 (-4.76%) | 5,471,822 |
1 May 2018 | HKD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 22.8 | 23.2 | 22.45 | 23.1 | 23.1 | +0.65 (+2.90%) | 1,758,220 |
27 Apr 2018 | HKD | 22.75 | 22.8 | 22.25 | 22.45 | 22.45 | +0.3 (+1.35%) | 1,572,424 |
26 Apr 2018 | HKD | 22.5 | 22.6 | 21.85 | 22.15 | 22.15 | -0.35 (-1.56%) | 2,193,000 |
25 Apr 2018 | HKD | 22 | 22.5 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 1,872,071 |
24 Apr 2018 | HKD | 22 | 22.3 | 21.9 | 22 | 22 | -0.1 (-0.45%) | 1,422,413 |
23 Apr 2018 | HKD | 22.2 | 22.4 | 22 | 22.1 | 22.1 | -0.25 (-1.12%) | 4,401,263 |
20 Apr 2018 | HKD | 22.7 | 22.75 | 22.2 | 22.35 | 22.35 | -0.4 (-1.76%) | 1,615,793 |
19 Apr 2018 | HKD | 22.85 | 23 | 22.55 | 22.75 | 22.75 | -0.1 (-0.44%) | 3,768,021 |
18 Apr 2018 | HKD | 23 | 23 | 22.15 | 22.85 | 22.85 | +0.35 (+1.56%) | 3,820,031 |
17 Apr 2018 | HKD | 22.4 | 22.7 | 22.25 | 22.5 | 22.5 | 0.0 (0.0%) | 3,171,080 |
16 Apr 2018 | HKD | 22.9 | 23 | 22 | 22.5 | 22.5 | -0.3 (-1.32%) | 2,093,600 |
13 Apr 2018 | HKD | 22.9 | 23.25 | 22.7 | 22.8 | 22.8 | -0.25 (-1.08%) | 2,594,210 |
12 Apr 2018 | HKD | 23.3 | 23.4 | 22.95 | 23.05 | 23.05 | -0.25 (-1.07%) | 3,754,252 |
11 Apr 2018 | HKD | 23.5 | 23.5 | 23.05 | 23.3 | 23.3 | +0.25 (+1.08%) | 3,105,215 |
10 Apr 2018 | HKD | 22.75 | 23.15 | 22.3 | 23.05 | 23.05 | +0.55 (+2.44%) | 2,934,400 |
9 Apr 2018 | HKD | 22.05 | 22.6 | 21.8 | 22.5 | 22.5 | +0.35 (+1.58%) | 6,727,917 |
6 Apr 2018 | HKD | 21.65 | 22.3 | 21.65 | 22.15 | 22.15 | +0.65 (+3.02%) | 4,786,659 |
5 Apr 2018 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 22.65 | 22.65 | 21.45 | 21.5 | 21.5 | -0.95 (-4.23%) | 3,946,710 |
3 Apr 2018 | HKD | 22.8 | 22.8 | 21.65 | 22.45 | 22.45 | -0.3 (-1.32%) | 3,573,666 |
2 Apr 2018 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |