Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | HKD | 14.94 | 14.96 | 14.88 | 14.96 | 7.48 | +0.02 (+0.13%) | 489,900 |
11 May 2017 | HKD | 14.8 | 14.98 | 14.8 | 14.94 | 7.47 | -0.06 (-0.40%) | 369,800 |
10 May 2017 | HKD | 15.04 | 15.04 | 14.88 | 15 | 7.5 | -0.14 (-0.92%) | 1,026,200 |
9 May 2017 | HKD | 15.34 | 15.34 | 15.14 | 15.14 | 7.57 | -0.24 (-1.56%) | 396,600 |
8 May 2017 | HKD | 15.42 | 15.44 | 15.32 | 15.38 | 7.69 | -0.06 (-0.39%) | 460,100 |
5 May 2017 | HKD | 15.28 | 15.52 | 15.28 | 15.44 | 7.72 | +0.2 (+1.31%) | 526,300 |
4 May 2017 | HKD | 15.2 | 15.24 | 15.18 | 15.24 | 7.62 | +0.16 (+1.06%) | 197,000 |
3 May 2017 | HKD | 15.08 | 15.08 | 15.08 | 15.08 | 7.54 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 14.96 | 15.1 | 14.92 | 15.08 | 7.54 | +0.1 (+0.67%) | 422,100 |
1 May 2017 | HKD | 14.98 | 14.98 | 14.98 | 14.98 | 7.49 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 14.96 | 15 | 14.94 | 14.98 | 7.49 | +0.02 (+0.13%) | 93,900 |
27 Apr 2017 | HKD | 14.9 | 15.04 | 14.9 | 14.96 | 7.48 | +0.08 (+0.54%) | 638,100 |
26 Apr 2017 | HKD | 14.88 | 14.88 | 14.8 | 14.88 | 7.44 | -0.08 (-0.53%) | 215,200 |
25 Apr 2017 | HKD | 15.08 | 15.12 | 14.96 | 14.96 | 7.48 | -0.24 (-1.58%) | 247,800 |
24 Apr 2017 | HKD | 15.16 | 15.3 | 15.12 | 15.2 | 7.6 | -0.1 (-0.65%) | 1,988,500 |
21 Apr 2017 | HKD | 15.24 | 15.3 | 15.16 | 15.3 | 7.65 | +0.04 (+0.26%) | 1,793,700 |
20 Apr 2017 | HKD | 15.36 | 15.4 | 15.24 | 15.26 | 7.63 | -0.12 (-0.78%) | 1,732,500 |
19 Apr 2017 | HKD | 15.32 | 15.42 | 15.32 | 15.38 | 7.69 | +0.1 (+0.65%) | 1,274,000 |
18 Apr 2017 | HKD | 15.08 | 15.3 | 15.08 | 15.28 | 7.64 | +0.22 (+1.46%) | 1,689,000 |
17 Apr 2017 | HKD | 15.06 | 15.06 | 15.06 | 15.06 | 7.53 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 15.06 | 15.06 | 15.06 | 15.06 | 7.53 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 15.1 | 15.14 | 14.96 | 15.06 | 7.53 | +0.02 (+0.13%) | 2,627,600 |
12 Apr 2017 | HKD | 15.14 | 15.2 | 15.02 | 15.04 | 7.52 | -0.06 (-0.40%) | 2,387,600 |
11 Apr 2017 | HKD | 14.98 | 15.18 | 14.96 | 15.1 | 7.55 | +0.12 (+0.80%) | 223,600 |
10 Apr 2017 | HKD | 14.94 | 15 | 14.92 | 14.98 | 7.49 | +0.02 (+0.13%) | 1,331,400 |
7 Apr 2017 | HKD | 14.96 | 15.14 | 14.96 | 14.96 | 7.48 | 0.0 (0.0%) | 522,400 |
6 Apr 2017 | HKD | 14.92 | 14.98 | 14.88 | 14.96 | 7.48 | +0.1 (+0.67%) | 853,600 |
5 Apr 2017 | HKD | 14.82 | 14.94 | 14.8 | 14.86 | 7.43 | -0.06 (-0.40%) | 2,224,100 |
4 Apr 2017 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 7.46 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 14.92 | 14.92 | 14.82 | 14.92 | 7.46 | -0.02 (-0.13%) | 821,700 |