Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | HKD | 14.84 | 15.28 | 14.72 | 14.9 | 14.9 | +0.06 (+0.40%) | 9,763,000 |
19 Jun 2018 | HKD | 15.1 | 15.24 | 14.52 | 14.84 | 14.84 | -0.32 (-2.11%) | 8,085,000 |
18 Jun 2018 | HKD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 15.12 | 16.14 | 15 | 15.16 | 15.16 | +0.34 (+2.29%) | 19,016,039 |
14 Jun 2018 | HKD | 15.2 | 15.4 | 14.48 | 14.82 | 14.82 | -0.8 (-5.12%) | 12,833,590 |
13 Jun 2018 | HKD | 16.12 | 16.3 | 15.6 | 15.62 | 15.62 | -0.58 (-3.58%) | 5,562,000 |
12 Jun 2018 | HKD | 15.2 | 16.24 | 15.2 | 16.2 | 16.2 | +1.1 (+7.28%) | 6,305,000 |
11 Jun 2018 | HKD | 14.7 | 15.48 | 14.42 | 15.1 | 15.1 | +0.4 (+2.72%) | 7,346,076 |
8 Jun 2018 | HKD | 14.8 | 15 | 14.2 | 14.7 | 14.7 | -0.18 (-1.21%) | 8,360,373 |
7 Jun 2018 | HKD | 15.8 | 16.6 | 14.58 | 14.88 | 14.88 | -0.92 (-5.82%) | 10,824,000 |
6 Jun 2018 | HKD | 14.96 | 15.88 | 14.96 | 15.8 | 15.8 | +0.8 (+5.33%) | 4,861,000 |
5 Jun 2018 | HKD | 14.88 | 15.4 | 14.66 | 15 | 15 | +0.2 (+1.35%) | 6,058,000 |
4 Jun 2018 | HKD | 15.04 | 15.22 | 14.52 | 14.8 | 14.8 | -0.16 (-1.07%) | 4,506,000 |
1 Jun 2018 | HKD | 14.7 | 15.1 | 14.66 | 14.96 | 14.96 | +0.36 (+2.47%) | 4,235,000 |
31 May 2018 | HKD | 14.2 | 15.02 | 14.14 | 14.6 | 14.6 | +0.5 (+3.55%) | 8,204,799 |
30 May 2018 | HKD | 13.8 | 14.22 | 13.52 | 14.1 | 14.1 | 0.0 (0.0%) | 5,703,000 |
29 May 2018 | HKD | 14.4 | 14.6 | 13.84 | 14.1 | 14.1 | -0.18 (-1.26%) | 8,153,000 |
28 May 2018 | HKD | 13.5 | 14.42 | 13.48 | 14.28 | 14.28 | +0.74 (+5.47%) | 7,329,000 |
25 May 2018 | HKD | 13.7 | 13.76 | 13.3 | 13.54 | 13.54 | -0.08 (-0.59%) | 5,387,850 |
24 May 2018 | HKD | 13.66 | 13.78 | 13.36 | 13.62 | 13.62 | -0.04 (-0.29%) | 6,125,000 |
23 May 2018 | HKD | 13.4 | 13.98 | 12.8 | 13.66 | 13.66 | +0.24 (+1.79%) | 12,105,550 |
22 May 2018 | HKD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 13.9 | 13.94 | 13.32 | 13.42 | 13.42 | -0.38 (-2.75%) | 7,400,000 |
18 May 2018 | HKD | 13.24 | 13.84 | 12.98 | 13.8 | 13.8 | +0.56 (+4.23%) | 9,869,000 |
17 May 2018 | HKD | 12.7 | 13.3 | 12.4 | 13.24 | 13.24 | +0.64 (+5.08%) | 10,710,420 |
16 May 2018 | HKD | 11.96 | 12.7 | 11.94 | 12.6 | 12.6 | +0.62 (+5.18%) | 7,550,000 |
15 May 2018 | HKD | 11.92 | 12.18 | 11.84 | 11.98 | 11.98 | +0.06 (+0.50%) | 5,437,000 |
14 May 2018 | HKD | 11.84 | 12.04 | 11.66 | 11.92 | 11.92 | +0.08 (+0.68%) | 5,888,000 |
11 May 2018 | HKD | 12.32 | 12.4 | 11.8 | 11.84 | 11.84 | -0.46 (-3.74%) | 5,860,000 |
10 May 2018 | HKD | 11.8 | 12.36 | 11.76 | 12.3 | 12.3 | +0.52 (+4.41%) | 7,279,000 |