Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | HKD | 13 | 13.04 | 12.78 | 12.86 | 12.86 | -0.14 (-1.08%) | 1,387,000 |
13 Sep 2017 | HKD | 12.5 | 13 | 12.46 | 13 | 13 | +0.5 (+4%) | 2,114,986 |
12 Sep 2017 | HKD | 12.26 | 12.5 | 12.18 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,450,363 |
11 Sep 2017 | HKD | 12.04 | 12.32 | 12.04 | 12.2 | 12.2 | +0.22 (+1.84%) | 1,846,000 |
8 Sep 2017 | HKD | 12.32 | 12.56 | 11.82 | 11.98 | 11.98 | -0.22 (-1.80%) | 2,614,000 |
7 Sep 2017 | HKD | 11.52 | 12.62 | 11.52 | 12.2 | 12.2 | +0.72 (+6.27%) | 6,974,000 |
6 Sep 2017 | HKD | 10.84 | 11.58 | 10.74 | 11.48 | 11.48 | +0.68 (+6.30%) | 3,870,000 |
5 Sep 2017 | HKD | 10.7 | 10.94 | 10.62 | 10.8 | 10.8 | +0.24 (+2.27%) | 3,062,000 |
4 Sep 2017 | HKD | 10.7 | 10.82 | 10.52 | 10.56 | 10.56 | +0.06 (+0.57%) | 2,092,000 |
1 Sep 2017 | HKD | 10.28 | 10.56 | 10.24 | 10.5 | 10.5 | +0.1 (+0.96%) | 1,699,800 |
31 Aug 2017 | HKD | 10.2 | 10.44 | 10.2 | 10.4 | 10.4 | +0.24 (+2.36%) | 1,274,000 |
30 Aug 2017 | HKD | 10.22 | 10.28 | 10.14 | 10.16 | 10.16 | 0.0 (0.0%) | 1,930,600 |
29 Aug 2017 | HKD | 10.18 | 10.24 | 10.08 | 10.16 | 10.16 | -0.02 (-0.20%) | 1,308,000 |
28 Aug 2017 | HKD | 10.24 | 10.28 | 10.14 | 10.18 | 10.18 | -0.04 (-0.39%) | 1,650,000 |
25 Aug 2017 | HKD | 10.18 | 10.32 | 10.18 | 10.22 | 10.22 | +0.04 (+0.39%) | 398,000 |
24 Aug 2017 | HKD | 10.34 | 10.42 | 10.16 | 10.18 | 10.18 | -0.14 (-1.36%) | 698,100 |
23 Aug 2017 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 10.2 | 10.32 | 10.18 | 10.32 | 10.32 | +0.12 (+1.18%) | 665,000 |
21 Aug 2017 | HKD | 10.3 | 10.3 | 10.08 | 10.2 | 10.2 | -0.42 (-3.95%) | 2,040,000 |
18 Aug 2017 | HKD | 10.34 | 10.8 | 10.28 | 10.62 | 10.62 | +0.16 (+1.53%) | 800,000 |
17 Aug 2017 | HKD | 10.92 | 10.92 | 10.36 | 10.46 | 10.46 | -0.48 (-4.39%) | 1,781,000 |
16 Aug 2017 | HKD | 10.3 | 10.96 | 10.3 | 10.94 | 10.94 | +0.62 (+6.01%) | 2,054,000 |
15 Aug 2017 | HKD | 10.34 | 10.4 | 10.28 | 10.32 | 10.32 | -0.02 (-0.19%) | 628,000 |
14 Aug 2017 | HKD | 10.18 | 10.36 | 10.14 | 10.34 | 10.34 | +0.18 (+1.77%) | 516,000 |
11 Aug 2017 | HKD | 10.18 | 10.24 | 10.06 | 10.16 | 10.16 | -0.1 (-0.97%) | 1,438,000 |
10 Aug 2017 | HKD | 10.28 | 10.28 | 10.16 | 10.26 | 10.26 | -0.06 (-0.58%) | 568,000 |
9 Aug 2017 | HKD | 10.36 | 10.36 | 10.24 | 10.32 | 10.32 | -0.02 (-0.19%) | 253,000 |
8 Aug 2017 | HKD | 10.18 | 10.34 | 10.16 | 10.34 | 10.34 | +0.08 (+0.78%) | 903,000 |
7 Aug 2017 | HKD | 10.26 | 10.32 | 10.12 | 10.26 | 10.26 | 0.0 (0.0%) | 638,000 |
4 Aug 2017 | HKD | 10.14 | 10.36 | 10.12 | 10.26 | 10.26 | +0.1 (+0.98%) | 867,000 |