Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | HKD | 12.2 | 12.36 | 11.82 | 11.9 | 11.9 | -0.3 (-2.46%) | 1,595,000 |
6 Dec 2017 | HKD | 12.56 | 12.6 | 12.14 | 12.2 | 12.2 | -0.4 (-3.17%) | 1,904,000 |
5 Dec 2017 | HKD | 12.72 | 12.72 | 12.6 | 12.6 | 12.6 | -0.12 (-0.94%) | 377,000 |
4 Dec 2017 | HKD | 12.52 | 12.72 | 12.38 | 12.72 | 12.72 | +0.16 (+1.27%) | 641,000 |
1 Dec 2017 | HKD | 12.6 | 12.74 | 12.5 | 12.56 | 12.56 | -0.04 (-0.32%) | 528,900 |
30 Nov 2017 | HKD | 12.72 | 12.86 | 12.6 | 12.6 | 12.6 | -0.2 (-1.56%) | 887,428 |
29 Nov 2017 | HKD | 12.76 | 12.8 | 12.66 | 12.8 | 12.8 | +0.04 (+0.31%) | 344,000 |
28 Nov 2017 | HKD | 12.8 | 12.8 | 12.62 | 12.76 | 12.76 | -0.06 (-0.47%) | 488,000 |
27 Nov 2017 | HKD | 12.82 | 12.84 | 12.78 | 12.82 | 12.82 | +0.02 (+0.16%) | 491,000 |
24 Nov 2017 | HKD | 12.9 | 12.9 | 12.7 | 12.8 | 12.8 | +0.1 (+0.79%) | 205,000 |
23 Nov 2017 | HKD | 12.82 | 13.08 | 12.68 | 12.7 | 12.7 | -0.28 (-2.16%) | 470,000 |
22 Nov 2017 | HKD | 12.96 | 12.98 | 12.78 | 12.98 | 12.98 | +0.04 (+0.31%) | 903,000 |
21 Nov 2017 | HKD | 12.9 | 12.94 | 12.7 | 12.94 | 12.94 | +0.24 (+1.89%) | 878,000 |
20 Nov 2017 | HKD | 12.76 | 12.82 | 12.68 | 12.7 | 12.7 | -0.1 (-0.78%) | 873,000 |
17 Nov 2017 | HKD | 12.8 | 12.92 | 12.72 | 12.8 | 12.8 | -0.12 (-0.93%) | 658,665 |
16 Nov 2017 | HKD | 12.94 | 13.08 | 12.8 | 12.92 | 12.92 | 0.0 (0.0%) | 460,000 |
15 Nov 2017 | HKD | 12.92 | 13.12 | 12.86 | 12.92 | 12.92 | -0.1 (-0.77%) | 401,000 |
14 Nov 2017 | HKD | 12.8 | 13.3 | 12.78 | 13.02 | 13.02 | +0.22 (+1.72%) | 987,000 |
13 Nov 2017 | HKD | 12.76 | 12.88 | 12.76 | 12.8 | 12.8 | +0.04 (+0.31%) | 397,000 |
10 Nov 2017 | HKD | 12.8 | 12.82 | 12.7 | 12.76 | 12.76 | -0.04 (-0.31%) | 464,000 |
9 Nov 2017 | HKD | 12.74 | 12.86 | 12.66 | 12.8 | 12.8 | +0.02 (+0.16%) | 744,415 |
8 Nov 2017 | HKD | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.04 (-0.31%) | 1,198,070 |
7 Nov 2017 | HKD | 12.86 | 13 | 12.8 | 12.82 | 12.82 | -0.04 (-0.31%) | 454,000 |
6 Nov 2017 | HKD | 13.06 | 13.12 | 12.8 | 12.86 | 12.86 | -0.22 (-1.68%) | 835,690 |
3 Nov 2017 | HKD | 12.96 | 13.22 | 12.8 | 13.08 | 13.08 | +0.16 (+1.24%) | 1,612,700 |
2 Nov 2017 | HKD | 12.86 | 12.92 | 12.78 | 12.92 | 12.92 | +0.06 (+0.47%) | 440,000 |
1 Nov 2017 | HKD | 12.84 | 13 | 12.7 | 12.86 | 12.86 | +0.04 (+0.31%) | 1,128,000 |
31 Oct 2017 | HKD | 12.8 | 12.9 | 12.34 | 12.82 | 12.82 | +0.02 (+0.16%) | 439,000 |
30 Oct 2017 | HKD | 12.86 | 12.86 | 12.56 | 12.8 | 12.8 | +0.06 (+0.47%) | 945,000 |
27 Oct 2017 | HKD | 12.78 | 13 | 12.72 | 12.74 | 12.74 | -0.02 (-0.16%) | 613,000 |