Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 16.06 | 16.2 | 15.7 | 16.18 | 6.472 | +0.38 (+2.41%) | 360,000 |
16 Dec 2015 | HKD | 16.2 | 16.2 | 15.5 | 15.8 | 6.32 | -0.2 (-1.25%) | 772,500 |
15 Dec 2015 | HKD | 16.5 | 16.5 | 16 | 16 | 6.4 | -0.46 (-2.79%) | 897,500 |
14 Dec 2015 | HKD | 16.36 | 16.6 | 15.42 | 16.46 | 6.584 | +0.08 (+0.49%) | 700,000 |
11 Dec 2015 | HKD | 16.72 | 16.78 | 16 | 16.38 | 6.552 | -0.44 (-2.62%) | 660,000 |
10 Dec 2015 | HKD | 17.1 | 17.1 | 16.76 | 16.82 | 6.728 | -0.26 (-1.52%) | 295,000 |
9 Dec 2015 | HKD | 17.2 | 17.2 | 16.94 | 17.08 | 6.832 | -0.1 (-0.58%) | 232,500 |
8 Dec 2015 | HKD | 17.98 | 18 | 17.12 | 17.18 | 6.872 | -0.8 (-4.45%) | 362,500 |
7 Dec 2015 | HKD | 17.98 | 17.98 | 17.72 | 17.98 | 7.192 | +0.02 (+0.11%) | 322,500 |
4 Dec 2015 | HKD | 18 | 18.12 | 17.92 | 17.96 | 7.184 | -0.06 (-0.33%) | 302,500 |
3 Dec 2015 | HKD | 19.48 | 19.48 | 17.96 | 18.02 | 7.208 | -0.08 (-0.44%) | 352,500 |
2 Dec 2015 | HKD | 19 | 19.86 | 18.1 | 18.1 | 7.24 | -0.68 (-3.62%) | 1,217,500 |
1 Dec 2015 | HKD | 18.08 | 18.88 | 17.7 | 18.78 | 7.512 | +0.66 (+3.64%) | 525,000 |
30 Nov 2015 | HKD | 19.2 | 19.96 | 18.02 | 18.12 | 7.248 | -0.88 (-4.63%) | 785,000 |
27 Nov 2015 | HKD | 17.7 | 19.98 | 17.24 | 19 | 7.6 | +1.2 (+6.74%) | 2,855,000 |
26 Nov 2015 | HKD | 16.74 | 18 | 16.26 | 17.8 | 7.12 | +1.34 (+8.14%) | 742,500 |
25 Nov 2015 | HKD | 16.66 | 16.66 | 16.34 | 16.46 | 6.584 | -0.1 (-0.60%) | 295,000 |
24 Nov 2015 | HKD | 16.7 | 16.72 | 16.4 | 16.56 | 6.624 | -0.14 (-0.84%) | 380,000 |
23 Nov 2015 | HKD | 17.08 | 17.08 | 16.7 | 16.7 | 6.68 | -0.56 (-3.24%) | 277,500 |
20 Nov 2015 | HKD | 16.36 | 17.28 | 15.9 | 17.26 | 6.904 | +1.26 (+7.88%) | 1,575,000 |
19 Nov 2015 | HKD | 17.78 | 17.78 | 15.98 | 16 | 6.4 | -0.8 (-4.76%) | 770,000 |
18 Nov 2015 | HKD | 16.32 | 19.9 | 16.06 | 16.8 | 6.72 | +0.48 (+2.94%) | 805,000 |
17 Nov 2015 | HKD | 16.3 | 16.48 | 16.26 | 16.32 | 6.528 | 0.0 (0.0%) | 370,000 |
16 Nov 2015 | HKD | 16.38 | 16.6 | 16.18 | 16.32 | 6.528 | -0.26 (-1.57%) | 287,500 |
13 Nov 2015 | HKD | 16.5 | 16.78 | 16.44 | 16.58 | 6.632 | -0.3 (-1.78%) | 282,500 |
12 Nov 2015 | HKD | 16.48 | 17 | 16.48 | 16.88 | 6.752 | +0.38 (+2.30%) | 532,500 |
11 Nov 2015 | HKD | 15.32 | 16.68 | 15.1 | 16.5 | 6.6 | +1.18 (+7.70%) | 605,000 |
10 Nov 2015 | HKD | 15.2 | 15.36 | 14.92 | 15.32 | 6.128 | +0.32 (+2.13%) | 512,500 |
9 Nov 2015 | HKD | 15.2 | 15.2 | 14.78 | 15 | 6 | -0.1 (-0.66%) | 345,000 |
6 Nov 2015 | HKD | 15.28 | 15.3 | 14.4 | 15.1 | 6.04 | -0.02 (-0.13%) | 600,000 |