Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | HKD | 12.76 | 12.8 | 12.66 | 12.76 | 12.76 | +0.02 (+0.16%) | 702,000 |
25 Oct 2017 | HKD | 12.96 | 12.96 | 12.74 | 12.74 | 12.74 | -0.12 (-0.93%) | 432,000 |
24 Oct 2017 | HKD | 12.76 | 13.02 | 12.64 | 12.86 | 12.86 | +0.04 (+0.31%) | 521,000 |
23 Oct 2017 | HKD | 12.8 | 12.82 | 12.58 | 12.82 | 12.82 | -0.12 (-0.93%) | 1,262,000 |
20 Oct 2017 | HKD | 12.66 | 12.98 | 12.62 | 12.94 | 12.94 | +0.32 (+2.54%) | 597,000 |
19 Oct 2017 | HKD | 13.16 | 13.18 | 12.58 | 12.62 | 12.62 | -0.4 (-3.07%) | 1,256,690 |
18 Oct 2017 | HKD | 13.14 | 13.14 | 12.96 | 13.02 | 13.02 | 0.0 (0.0%) | 434,000 |
17 Oct 2017 | HKD | 13.22 | 13.22 | 12.8 | 13.02 | 13.02 | -0.2 (-1.51%) | 765,000 |
16 Oct 2017 | HKD | 13.04 | 13.3 | 13.04 | 13.22 | 13.22 | +0.18 (+1.38%) | 1,046,000 |
13 Oct 2017 | HKD | 13.18 | 13.2 | 12.92 | 13.04 | 13.04 | -0.06 (-0.46%) | 1,266,000 |
12 Oct 2017 | HKD | 13.14 | 13.3 | 12.92 | 13.1 | 13.1 | -0.18 (-1.36%) | 1,157,000 |
11 Oct 2017 | HKD | 13.64 | 13.74 | 13.02 | 13.28 | 13.28 | -0.36 (-2.64%) | 1,503,000 |
10 Oct 2017 | HKD | 13.58 | 13.8 | 13.5 | 13.64 | 13.64 | -0.04 (-0.29%) | 1,339,000 |
9 Oct 2017 | HKD | 13.88 | 14.1 | 13.32 | 13.68 | 13.68 | -0.14 (-1.01%) | 2,094,000 |
6 Oct 2017 | HKD | 13.4 | 13.9 | 13.4 | 13.82 | 13.82 | +0.42 (+3.13%) | 1,583,000 |
5 Oct 2017 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 13.2 | 13.4 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 816,000 |
3 Oct 2017 | HKD | 12.86 | 13.34 | 12.86 | 13.2 | 13.2 | +0.62 (+4.93%) | 2,028,500 |
2 Oct 2017 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 12.5 | 12.72 | 12.38 | 12.58 | 12.58 | +0.06 (+0.48%) | 658,000 |
28 Sep 2017 | HKD | 12.72 | 12.72 | 12.38 | 12.52 | 12.52 | -0.36 (-2.80%) | 517,000 |
27 Sep 2017 | HKD | 12.48 | 12.98 | 12.42 | 12.88 | 12.88 | +0.38 (+3.04%) | 1,903,000 |
26 Sep 2017 | HKD | 12.4 | 12.78 | 11.94 | 12.5 | 12.5 | +0.1 (+0.81%) | 2,512,000 |
25 Sep 2017 | HKD | 13.76 | 13.76 | 12.24 | 12.4 | 12.4 | -1.48 (-10.66%) | 4,764,000 |
22 Sep 2017 | HKD | 14.3 | 14.3 | 13.6 | 13.88 | 13.88 | -0.32 (-2.25%) | 1,860,000 |
21 Sep 2017 | HKD | 13.96 | 14.38 | 13.92 | 14.2 | 14.2 | +0.28 (+2.01%) | 2,235,000 |
20 Sep 2017 | HKD | 13.82 | 14.26 | 13.62 | 13.92 | 13.92 | +0.36 (+2.65%) | 2,221,000 |
19 Sep 2017 | HKD | 13.82 | 13.82 | 13.12 | 13.56 | 13.56 | -0.14 (-1.02%) | 1,844,000 |
18 Sep 2017 | HKD | 13.3 | 13.82 | 13.18 | 13.7 | 13.7 | +0.48 (+3.63%) | 3,691,000 |
15 Sep 2017 | HKD | 12.86 | 13.28 | 12.68 | 13.22 | 13.22 | +0.36 (+2.80%) | 2,446,000 |