Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 10.16 | 10.36 | 10.04 | 10.3 | 10.3 | +0.14 (+1.38%) | 1,510,000 |
22 Feb 2018 | HKD | 10.22 | 10.28 | 9.97 | 10.16 | 10.16 | -0.2 (-1.93%) | 3,605,000 |
21 Feb 2018 | HKD | 10.2 | 10.36 | 9.98 | 10.36 | 10.36 | +0.34 (+3.39%) | 891,000 |
20 Feb 2018 | HKD | 9.88 | 10.18 | 9.88 | 10.02 | 10.02 | +0.04 (+0.40%) | 663,000 |
19 Feb 2018 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 9.96 | 10.06 | 9.75 | 9.98 | 9.98 | +0.2 (+2.04%) | 706,000 |
14 Feb 2018 | HKD | 9.22 | 9.78 | 9.22 | 9.78 | 9.78 | +0.56 (+6.07%) | 958,900 |
13 Feb 2018 | HKD | 9.21 | 9.58 | 9.21 | 9.22 | 9.22 | -0.13 (-1.39%) | 945,000 |
12 Feb 2018 | HKD | 8.91 | 9.46 | 8.91 | 9.35 | 9.35 | +0.53 (+6.01%) | 1,318,000 |
9 Feb 2018 | HKD | 9.09 | 9.19 | 8.7 | 8.82 | 8.82 | -0.47 (-5.06%) | 3,077,000 |
8 Feb 2018 | HKD | 9.26 | 9.46 | 9.21 | 9.29 | 9.29 | +0.08 (+0.87%) | 2,184,000 |
7 Feb 2018 | HKD | 9.7 | 9.94 | 9.1 | 9.21 | 9.21 | -0.33 (-3.46%) | 2,296,000 |
6 Feb 2018 | HKD | 9.83 | 9.95 | 9.41 | 9.54 | 9.54 | -0.66 (-6.47%) | 3,741,000 |
5 Feb 2018 | HKD | 9.98 | 10.26 | 9.73 | 10.2 | 10.2 | +0.02 (+0.20%) | 2,586,606 |
2 Feb 2018 | HKD | 10.6 | 10.6 | 10.12 | 10.18 | 10.18 | -0.26 (-2.49%) | 2,459,000 |
1 Feb 2018 | HKD | 10.7 | 10.9 | 10.44 | 10.44 | 10.44 | -0.3 (-2.79%) | 1,193,000 |
31 Jan 2018 | HKD | 10.76 | 10.8 | 10.6 | 10.74 | 10.74 | -0.14 (-1.29%) | 1,902,000 |
30 Jan 2018 | HKD | 11.34 | 11.34 | 10.72 | 10.88 | 10.88 | -0.48 (-4.23%) | 3,179,000 |
29 Jan 2018 | HKD | 11.78 | 11.88 | 11.2 | 11.36 | 11.36 | -0.02 (-0.18%) | 3,189,000 |
26 Jan 2018 | HKD | 11.04 | 11.46 | 10.92 | 11.38 | 11.38 | +0.46 (+4.21%) | 3,831,000 |
25 Jan 2018 | HKD | 11 | 11.04 | 10.78 | 10.92 | 10.92 | +0.04 (+0.37%) | 1,421,000 |
24 Jan 2018 | HKD | 10.8 | 10.88 | 10.72 | 10.88 | 10.88 | +0.14 (+1.30%) | 1,069,154 |
23 Jan 2018 | HKD | 10.78 | 10.88 | 10.66 | 10.74 | 10.74 | +0.04 (+0.37%) | 2,072,969 |
22 Jan 2018 | HKD | 10.58 | 10.78 | 10.52 | 10.7 | 10.7 | +0.18 (+1.71%) | 2,023,000 |
19 Jan 2018 | HKD | 10.72 | 10.9 | 10.5 | 10.52 | 10.52 | -0.2 (-1.87%) | 2,362,000 |
18 Jan 2018 | HKD | 11.14 | 11.14 | 10.7 | 10.72 | 10.72 | -0.28 (-2.55%) | 2,388,000 |
17 Jan 2018 | HKD | 11.02 | 11.18 | 10.78 | 11 | 11 | -0.14 (-1.26%) | 1,108,000 |
16 Jan 2018 | HKD | 10.5 | 11.16 | 10.5 | 11.14 | 11.14 | +0.7 (+6.70%) | 3,967,000 |
15 Jan 2018 | HKD | 10.74 | 11.38 | 10.44 | 10.44 | 10.44 | -0.26 (-2.43%) | 5,978,000 |