Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | HKD | 11.8 | 11.98 | 11.4 | 11.78 | 11.78 | +0.16 (+1.38%) | 6,583,300 |
8 May 2018 | HKD | 11.32 | 11.96 | 11.32 | 11.62 | 11.62 | +0.32 (+2.83%) | 10,709,000 |
7 May 2018 | HKD | 10.82 | 11.6 | 10.82 | 11.3 | 11.3 | +0.48 (+4.44%) | 12,572,000 |
4 May 2018 | HKD | 10.92 | 10.98 | 10.78 | 10.82 | 10.82 | +0.02 (+0.19%) | 5,450,000 |
3 May 2018 | HKD | 10.62 | 10.9 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 5,383,000 |
2 May 2018 | HKD | 10.5 | 10.92 | 10.48 | 10.8 | 10.8 | +0.32 (+3.05%) | 6,683,000 |
1 May 2018 | HKD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
30 Apr 2018 | HKD | 10.5 | 10.56 | 10.44 | 10.48 | 10.48 | 0.0 (0.0%) | 493,567 |
27 Apr 2018 | HKD | 10.58 | 10.58 | 10.28 | 10.48 | 10.48 | +0.08 (+0.77%) | 935,010 |
26 Apr 2018 | HKD | 10.56 | 10.76 | 10.3 | 10.4 | 10.4 | -0.36 (-3.35%) | 1,323,000 |
25 Apr 2018 | HKD | 10.82 | 11 | 10.58 | 10.76 | 10.76 | -0.06 (-0.55%) | 4,313,000 |
24 Apr 2018 | HKD | 10.38 | 10.84 | 10 | 10.82 | 10.82 | +0.44 (+4.24%) | 14,986,000 |
23 Apr 2018 | HKD | 10.2 | 10.44 | 9.92 | 10.38 | 10.38 | +0.18 (+1.76%) | 4,387,000 |
20 Apr 2018 | HKD | 10.56 | 10.84 | 10.18 | 10.2 | 10.2 | -0.38 (-3.59%) | 3,782,396 |
19 Apr 2018 | HKD | 10.24 | 10.78 | 10.24 | 10.58 | 10.58 | +0.34 (+3.32%) | 3,830,000 |
18 Apr 2018 | HKD | 10.28 | 10.4 | 9.8 | 10.24 | 10.24 | +0.14 (+1.39%) | 2,948,000 |
17 Apr 2018 | HKD | 10.6 | 10.68 | 10.02 | 10.1 | 10.1 | -0.48 (-4.54%) | 6,400,000 |
16 Apr 2018 | HKD | 10.58 | 10.8 | 10.42 | 10.58 | 10.58 | -0.02 (-0.19%) | 4,530,400 |
13 Apr 2018 | HKD | 10.2 | 10.78 | 10 | 10.6 | 10.6 | +0.46 (+4.54%) | 10,427,000 |
12 Apr 2018 | HKD | 10.1 | 10.26 | 10 | 10.14 | 10.14 | -0.1 (-0.98%) | 4,568,536 |
11 Apr 2018 | HKD | 10.3 | 10.44 | 10.1 | 10.24 | 10.24 | -0.06 (-0.58%) | 2,447,000 |
10 Apr 2018 | HKD | 9.9 | 10.44 | 9.9 | 10.3 | 10.3 | +0.39 (+3.94%) | 7,030,000 |
9 Apr 2018 | HKD | 8.96 | 10.18 | 8.94 | 9.91 | 9.91 | +0.91 (+10.11%) | 17,165,000 |
6 Apr 2018 | HKD | 8.71 | 9.17 | 8.71 | 9 | 9 | +0.29 (+3.33%) | 3,007,000 |
5 Apr 2018 | HKD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
4 Apr 2018 | HKD | 8.89 | 8.9 | 8.67 | 8.71 | 8.71 | -0.12 (-1.36%) | 5,576,000 |
3 Apr 2018 | HKD | 9.01 | 9.09 | 8.77 | 8.83 | 8.83 | -0.41 (-4.44%) | 6,315,000 |
2 Apr 2018 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
30 Mar 2018 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
29 Mar 2018 | HKD | 9.42 | 9.58 | 8.72 | 9.24 | 9.24 | -0.17 (-1.81%) | 13,437,000 |