Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | HKD | 13.14 | 13.14 | 12.12 | 12.64 | 12.64 | -0.32 (-2.47%) | 10,058,000 |
31 Jul 2018 | HKD | 13.72 | 13.74 | 12.7 | 12.96 | 12.96 | -0.76 (-5.54%) | 8,930,000 |
30 Jul 2018 | HKD | 14.22 | 14.42 | 13.6 | 13.72 | 13.72 | -0.68 (-4.72%) | 7,076,000 |
27 Jul 2018 | HKD | 14.38 | 14.5 | 14.24 | 14.4 | 14.4 | +0.02 (+0.14%) | 1,684,000 |
26 Jul 2018 | HKD | 14.3 | 14.5 | 14.24 | 14.38 | 14.38 | +0.14 (+0.98%) | 2,307,000 |
25 Jul 2018 | HKD | 14.3 | 14.36 | 13.96 | 14.24 | 14.24 | -0.02 (-0.14%) | 3,222,000 |
24 Jul 2018 | HKD | 14 | 14.42 | 13.9 | 14.26 | 14.26 | +0.26 (+1.86%) | 2,621,000 |
23 Jul 2018 | HKD | 14.76 | 14.76 | 13.7 | 14 | 14 | -0.3 (-2.10%) | 5,699,500 |
20 Jul 2018 | HKD | 14.16 | 14.36 | 13.7 | 14.3 | 14.3 | +0.14 (+0.99%) | 2,901,000 |
19 Jul 2018 | HKD | 14.86 | 14.9 | 14.08 | 14.16 | 14.16 | -0.34 (-2.34%) | 2,831,500 |
18 Jul 2018 | HKD | 14.58 | 14.66 | 14.38 | 14.5 | 14.5 | +0.14 (+0.97%) | 2,869,000 |
17 Jul 2018 | HKD | 14.28 | 14.66 | 13.8 | 14.36 | 14.36 | +0.06 (+0.42%) | 4,541,000 |
16 Jul 2018 | HKD | 14.3 | 14.48 | 14 | 14.3 | 14.3 | 0.0 (0.0%) | 2,832,000 |
13 Jul 2018 | HKD | 14.2 | 14.6 | 14.02 | 14.3 | 14.3 | +0.4 (+2.88%) | 4,965,360 |
12 Jul 2018 | HKD | 13.64 | 14.1 | 13.6 | 13.9 | 13.9 | +0.4 (+2.96%) | 7,387,000 |
11 Jul 2018 | HKD | 13 | 13.96 | 13 | 13.5 | 13.5 | 0.0 (0.0%) | 4,813,000 |
10 Jul 2018 | HKD | 13.86 | 14.18 | 13.48 | 13.5 | 13.5 | -0.36 (-2.60%) | 4,776,000 |
9 Jul 2018 | HKD | 13.3 | 13.96 | 13.18 | 13.86 | 13.86 | +0.92 (+7.11%) | 6,696,000 |
6 Jul 2018 | HKD | 12.56 | 13.3 | 12.4 | 12.94 | 12.94 | +0.38 (+3.03%) | 8,325,000 |
5 Jul 2018 | HKD | 12.86 | 13.18 | 11.72 | 12.56 | 12.56 | -0.34 (-2.64%) | 9,617,000 |
4 Jul 2018 | HKD | 13.64 | 13.8 | 12.9 | 12.9 | 12.9 | -0.74 (-5.43%) | 4,402,000 |
3 Jul 2018 | HKD | 12.94 | 14.06 | 12.7 | 13.64 | 13.64 | +0.44 (+3.33%) | 12,571,000 |
2 Jul 2018 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
29 Jun 2018 | HKD | 12.16 | 13.5 | 12.16 | 13.2 | 13.2 | +1 (+8.20%) | 16,299,160 |
28 Jun 2018 | HKD | 13 | 13.4 | 11.82 | 12.2 | 12.2 | -0.8 (-6.15%) | 10,817,790 |
27 Jun 2018 | HKD | 13.72 | 14.12 | 12.92 | 13 | 13 | -0.72 (-5.25%) | 4,596,075 |
26 Jun 2018 | HKD | 14.16 | 14.4 | 13.2 | 13.72 | 13.72 | -0.72 (-4.99%) | 10,855,600 |
25 Jun 2018 | HKD | 14.8 | 15.1 | 14.3 | 14.44 | 14.44 | -0.36 (-2.43%) | 1,871,848 |
22 Jun 2018 | HKD | 14.28 | 14.88 | 14.18 | 14.8 | 14.8 | +0.42 (+2.92%) | 3,585,000 |
21 Jun 2018 | HKD | 15.14 | 15.4 | 14.3 | 14.38 | 14.38 | -0.52 (-3.49%) | 6,529,000 |