Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | HKD | 18.68 | 18.68 | 18.52 | 18.54 | 18.54 | +0.48 (+2.66%) | 108,600 |
17 Apr 2018 | HKD | 17.98 | 18.08 | 17.98 | 18.06 | 18.06 | +0.06 (+0.33%) | 96,000 |
16 Apr 2018 | HKD | 18.2 | 18.2 | 18 | 18 | 18 | -0.7 (-3.74%) | 199,400 |
13 Apr 2018 | HKD | 18.8 | 18.8 | 18.64 | 18.7 | 18.7 | -0.3 (-1.58%) | 339,600 |
12 Apr 2018 | HKD | 19.14 | 19.14 | 19 | 19 | 19 | +0.08 (+0.42%) | 85,800 |
11 Apr 2018 | HKD | 19 | 19 | 18.92 | 18.92 | 18.92 | +0.12 (+0.64%) | 56,000 |
10 Apr 2018 | HKD | 18.34 | 18.9 | 18.34 | 18.8 | 18.8 | +0.78 (+4.33%) | 350,600 |
9 Apr 2018 | HKD | 17.88 | 18.02 | 17.88 | 18.02 | 18.02 | +0.28 (+1.58%) | 37,200 |
6 Apr 2018 | HKD | 17.94 | 17.94 | 17.68 | 17.74 | 17.74 | +0.4 (+2.31%) | 181,200 |
5 Apr 2018 | HKD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 17.64 | 17.64 | 17.34 | 17.34 | 17.34 | -0.66 (-3.67%) | 110,600 |
3 Apr 2018 | HKD | 18.22 | 18.22 | 17.9 | 18 | 18 | -0.22 (-1.21%) | 171,400 |
2 Apr 2018 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 18.28 | 18.28 | 18.08 | 18.22 | 18.22 | -0.28 (-1.51%) | 148,400 |
28 Mar 2018 | HKD | 18.8 | 18.82 | 18.5 | 18.5 | 18.5 | -1.95 (-9.54%) | 282,600 |
27 Mar 2018 | HKD | 20.6 | 20.6 | 20.35 | 20.45 | 20.45 | +0.57 (+2.87%) | 158,000 |
26 Mar 2018 | HKD | 19.54 | 19.88 | 19.54 | 19.88 | 19.88 | +0.1 (+0.51%) | 239,400 |
23 Mar 2018 | HKD | 20 | 20 | 19.56 | 19.78 | 19.78 | -2.02 (-9.27%) | 248,800 |
22 Mar 2018 | HKD | 22.15 | 22.15 | 21.8 | 21.8 | 21.8 | -0.45 (-2.02%) | 112,400 |
21 Mar 2018 | HKD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +0.85 (+3.97%) | 14,200 |
20 Mar 2018 | HKD | 21.2 | 21.4 | 21.2 | 21.4 | 21.4 | -0.3 (-1.38%) | 203,400 |
19 Mar 2018 | HKD | 21.65 | 21.75 | 21.65 | 21.7 | 21.7 | -0.2 (-0.91%) | 64,200 |
16 Mar 2018 | HKD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +0.55 (+2.58%) | 16,000 |
15 Mar 2018 | HKD | 21.15 | 21.35 | 21.05 | 21.35 | 21.35 | +0.15 (+0.71%) | 247,400 |
14 Mar 2018 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -0.95 (-4.29%) | 137,000 |
13 Mar 2018 | HKD | 21.9 | 22.25 | 21.9 | 22.15 | 22.15 | -0.2 (-0.89%) | 190,200 |
12 Mar 2018 | HKD | 21.7 | 22.4 | 21.55 | 22.35 | 22.35 | +0.8 (+3.71%) | 60,600 |
9 Mar 2018 | HKD | 21.55 | 21.6 | 21.45 | 21.55 | 21.55 | +0.3 (+1.41%) | 160,000 |
8 Mar 2018 | HKD | 21.25 | 21.25 | 21.2 | 21.25 | 21.25 | +1.1 (+5.46%) | 116,000 |