Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | HKD | 11.38 | 11.72 | 11.38 | 11.54 | 11.54 | +0.18 (+1.58%) | 2,046,000 |
10 May 2017 | HKD | 11.32 | 11.5 | 11.32 | 11.36 | 11.36 | +0.08 (+0.71%) | 1,571,000 |
9 May 2017 | HKD | 11.22 | 11.3 | 11.02 | 11.28 | 11.28 | 0.0 (0.0%) | 1,281,000 |
8 May 2017 | HKD | 10.96 | 11.46 | 10.96 | 11.28 | 11.28 | +0.3 (+2.73%) | 1,682,000 |
5 May 2017 | HKD | 11.04 | 11.16 | 10.66 | 10.98 | 10.98 | -0.26 (-2.31%) | 2,598,000 |
4 May 2017 | HKD | 11.4 | 11.44 | 11.1 | 11.24 | 11.24 | -0.2 (-1.75%) | 1,569,010 |
3 May 2017 | HKD | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 11.52 | 11.56 | 11.4 | 11.44 | 11.44 | -0.1 (-0.87%) | 1,279,000 |
1 May 2017 | HKD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 11.58 | 11.6 | 11.36 | 11.54 | 11.54 | 0.0 (0.0%) | 1,249,000 |
27 Apr 2017 | HKD | 11.58 | 11.68 | 11.42 | 11.54 | 11.54 | 0.0 (0.0%) | 1,522,000 |
26 Apr 2017 | HKD | 11.5 | 11.88 | 11.4 | 11.54 | 11.54 | +0.04 (+0.35%) | 2,074,000 |
25 Apr 2017 | HKD | 11.36 | 11.5 | 11.22 | 11.5 | 11.5 | +0.2 (+1.77%) | 2,282,000 |
24 Apr 2017 | HKD | 11.3 | 11.5 | 11.08 | 11.3 | 11.3 | +0.06 (+0.53%) | 1,939,000 |
21 Apr 2017 | HKD | 11.26 | 11.46 | 11.08 | 11.24 | 11.24 | -0.06 (-0.53%) | 1,132,000 |
20 Apr 2017 | HKD | 11.3 | 11.58 | 11.24 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,990,000 |
19 Apr 2017 | HKD | 11.02 | 11.6 | 10.82 | 11.5 | 11.5 | +0.4 (+3.60%) | 4,900,000 |
18 Apr 2017 | HKD | 11.48 | 11.48 | 11.06 | 11.1 | 11.1 | -0.5 (-4.31%) | 3,537,000 |
17 Apr 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 11.2 | 11.74 | 11.04 | 11.6 | 11.6 | +0.28 (+2.47%) | 4,691,000 |
12 Apr 2017 | HKD | 10.44 | 11.32 | 10.38 | 11.32 | 11.32 | +0.9 (+8.64%) | 6,318,000 |
11 Apr 2017 | HKD | 10.5 | 10.52 | 10.2 | 10.42 | 10.42 | -0.02 (-0.19%) | 2,226,000 |
10 Apr 2017 | HKD | 10.36 | 10.76 | 10.34 | 10.44 | 10.44 | +0.52 (+5.24%) | 4,147,000 |
7 Apr 2017 | HKD | 9.85 | 9.95 | 9.64 | 9.92 | 9.92 | +0.12 (+1.22%) | 3,127,000 |
6 Apr 2017 | HKD | 9.22 | 9.8 | 9.21 | 9.8 | 9.8 | +0.63 (+6.87%) | 5,042,000 |
5 Apr 2017 | HKD | 9.34 | 9.98 | 9.09 | 9.17 | 9.17 | -0.07 (-0.76%) | 8,617,000 |
4 Apr 2017 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 9.08 | 9.31 | 9.03 | 9.24 | 9.24 | +0.24 (+2.67%) | 6,136,000 |
31 Mar 2017 | HKD | 9.08 | 9.08 | 8.97 | 9 | 9 | -0.07 (-0.77%) | 1,100,600 |