Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | HKD | 19.24 | 19.68 | 19.24 | 19.4 | 19.4 | +0.06 (+0.31%) | 6,192,500 |
12 Oct 2017 | HKD | 20.3 | 20.3 | 19.22 | 19.34 | 19.34 | -0.66 (-3.30%) | 11,028,950 |
11 Oct 2017 | HKD | 20.35 | 20.6 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 2,455,550 |
10 Oct 2017 | HKD | 20.2 | 20.45 | 20.1 | 20.3 | 20.3 | +0.05 (+0.25%) | 3,120,000 |
9 Oct 2017 | HKD | 20.45 | 20.55 | 20.1 | 20.25 | 20.25 | -0.25 (-1.22%) | 2,919,506 |
6 Oct 2017 | HKD | 20.9 | 21 | 20.45 | 20.5 | 20.5 | -0.3 (-1.44%) | 1,493,462 |
5 Oct 2017 | HKD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 21.1 | 21.15 | 20.65 | 20.8 | 20.8 | -0.15 (-0.72%) | 1,024,131 |
3 Oct 2017 | HKD | 20.5 | 21 | 20.5 | 20.95 | 20.95 | +0.6 (+2.95%) | 3,769,975 |
2 Oct 2017 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 20.3 | 20.5 | 20.05 | 20.35 | 20.35 | +0.45 (+2.26%) | 2,870,605 |
28 Sep 2017 | HKD | 20.5 | 20.5 | 19.82 | 19.9 | 19.9 | -0.4 (-1.97%) | 3,720,866 |
27 Sep 2017 | HKD | 20.7 | 20.7 | 20.1 | 20.3 | 20.3 | -0.35 (-1.69%) | 3,224,050 |
26 Sep 2017 | HKD | 20.5 | 20.8 | 20.25 | 20.65 | 20.65 | +0.15 (+0.73%) | 2,169,112 |
25 Sep 2017 | HKD | 21.4 | 21.4 | 20.25 | 20.5 | 20.5 | -0.7 (-3.30%) | 2,816,560 |
22 Sep 2017 | HKD | 21.7 | 21.75 | 21.1 | 21.2 | 21.2 | -0.4 (-1.85%) | 1,672,124 |
21 Sep 2017 | HKD | 21.8 | 21.8 | 21.35 | 21.6 | 21.6 | -0.2 (-0.92%) | 1,751,091 |
20 Sep 2017 | HKD | 21.35 | 21.8 | 21.35 | 21.8 | 21.8 | +0.35 (+1.63%) | 1,569,928 |
19 Sep 2017 | HKD | 21.85 | 21.9 | 21.25 | 21.45 | 21.45 | -0.4 (-1.83%) | 1,364,844 |
18 Sep 2017 | HKD | 21.95 | 22.1 | 21.45 | 21.85 | 21.85 | +0.4 (+1.86%) | 2,253,200 |
15 Sep 2017 | HKD | 21.7 | 21.8 | 21.25 | 21.45 | 21.45 | -0.25 (-1.15%) | 2,122,200 |
14 Sep 2017 | HKD | 22.05 | 22.05 | 21.6 | 21.7 | 21.7 | -0.35 (-1.59%) | 1,401,000 |
13 Sep 2017 | HKD | 21.35 | 22.05 | 21.2 | 22.05 | 22.05 | +0.85 (+4.01%) | 2,884,453 |
12 Sep 2017 | HKD | 21.4 | 21.5 | 21.05 | 21.2 | 21.2 | 0.0 (0.0%) | 1,430,000 |
11 Sep 2017 | HKD | 21.05 | 21.6 | 21.05 | 21.2 | 21.2 | 0.0 (0.0%) | 2,424,149 |
8 Sep 2017 | HKD | 21.2 | 21.3 | 20.75 | 21.2 | 21.2 | +0.15 (+0.71%) | 2,277,294 |
7 Sep 2017 | HKD | 21.2 | 21.25 | 21 | 21.05 | 21.05 | -0.05 (-0.24%) | 1,955,741 |
6 Sep 2017 | HKD | 21.2 | 21.25 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 1,866,651 |
5 Sep 2017 | HKD | 21.25 | 21.35 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 1,422,020 |
4 Sep 2017 | HKD | 21.35 | 21.35 | 20.95 | 21.25 | 21.25 | -0.05 (-0.23%) | 1,857,722 |