Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | HKD | 10.2 | 10.68 | 9.81 | 10.64 | 10.64 | +0.46 (+4.52%) | 3,342,000 |
17 Dec 2015 | HKD | 10.3 | 10.34 | 10.12 | 10.18 | 10.18 | -0.04 (-0.39%) | 2,706,000 |
16 Dec 2015 | HKD | 10.14 | 10.26 | 10.04 | 10.22 | 10.22 | +0.06 (+0.59%) | 2,564,000 |
15 Dec 2015 | HKD | 9.94 | 10.5 | 9.79 | 10.16 | 10.16 | +0.42 (+4.31%) | 2,514,000 |
14 Dec 2015 | HKD | 9.69 | 9.88 | 9.49 | 9.74 | 9.74 | -0.02 (-0.20%) | 2,640,000 |
11 Dec 2015 | HKD | 10.02 | 10.24 | 9.47 | 9.76 | 9.76 | -0.46 (-4.50%) | 2,700,000 |
10 Dec 2015 | HKD | 10.28 | 10.62 | 10.1 | 10.22 | 10.22 | -0.1 (-0.97%) | 3,386,800 |
9 Dec 2015 | HKD | 10.3 | 10.46 | 9.8 | 10.32 | 10.32 | +0.18 (+1.78%) | 3,428,000 |
8 Dec 2015 | HKD | 10.2 | 10.48 | 9.99 | 10.14 | 10.14 | -0.06 (-0.59%) | 2,702,800 |
7 Dec 2015 | HKD | 10.24 | 10.46 | 10 | 10.2 | 10.2 | +0.08 (+0.79%) | 3,278,000 |
4 Dec 2015 | HKD | 9.98 | 11 | 9.88 | 10.12 | 10.12 | +0.32 (+3.27%) | 2,590,000 |
3 Dec 2015 | HKD | 10.3 | 10.36 | 9.3 | 9.8 | 9.8 | -0.38 (-3.73%) | 3,068,000 |
2 Dec 2015 | HKD | 10.66 | 10.66 | 10.16 | 10.18 | 10.18 | -0.4 (-3.78%) | 4,640,000 |
1 Dec 2015 | HKD | 10.4 | 10.84 | 10.12 | 10.58 | 10.58 | +0.24 (+2.32%) | 3,338,940 |
30 Nov 2015 | HKD | 8.21 | 10.5 | 8.13 | 10.34 | 10.34 | +1.94 (+23.10%) | 3,776,000 |
27 Nov 2015 | HKD | 8.7 | 8.7 | 7.81 | 8.4 | 8.4 | -0.28 (-3.23%) | 3,206,000 |
26 Nov 2015 | HKD | 8.65 | 8.9 | 8.61 | 8.68 | 8.68 | +0.09 (+1.05%) | 3,062,000 |
25 Nov 2015 | HKD | 8.77 | 8.89 | 8.51 | 8.59 | 8.59 | -0.01 (-0.12%) | 3,134,000 |
24 Nov 2015 | HKD | 8.1 | 8.9 | 8.03 | 8.6 | 8.6 | +0.5 (+6.17%) | 3,188,000 |
23 Nov 2015 | HKD | 8.8 | 8.8 | 7.76 | 8.1 | 8.1 | -0.66 (-7.53%) | 3,566,000 |
20 Nov 2015 | HKD | 9.3 | 9.4 | 8.36 | 8.76 | 8.76 | -0.55 (-5.91%) | 3,332,000 |
19 Nov 2015 | HKD | 8.95 | 9.58 | 8.95 | 9.31 | 9.31 | +0.21 (+2.31%) | 3,340,000 |
18 Nov 2015 | HKD | 8 | 10.24 | 7.67 | 9.1 | 9.1 | +1.26 (+16.07%) | 3,580,000 |
17 Nov 2015 | HKD | 8.78 | 8.8 | 7.3 | 7.84 | 7.84 | -1.03 (-11.61%) | 3,936,000 |
16 Nov 2015 | HKD | 9.6 | 9.6 | 8.64 | 8.87 | 8.87 | -0.83 (-8.56%) | 3,942,000 |
13 Nov 2015 | HKD | 10.02 | 10.06 | 9.5 | 9.7 | 9.7 | -0.28 (-2.81%) | 3,242,000 |
12 Nov 2015 | HKD | 10.24 | 10.3 | 9.98 | 9.98 | 9.98 | -0.2 (-1.96%) | 3,176,000 |
11 Nov 2015 | HKD | 9.84 | 10.34 | 9.8 | 10.18 | 10.18 | +0.14 (+1.39%) | 4,010,000 |
10 Nov 2015 | HKD | 10.32 | 10.5 | 9.95 | 10.04 | 10.04 | -0.24 (-2.33%) | 3,190,000 |
9 Nov 2015 | HKD | 11.4 | 11.4 | 9.88 | 10.28 | 10.28 | -0.96 (-8.54%) | 3,206,000 |