Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 13 | 13.9 | 12.42 | 13.9 | 13.4041 | +1.1 (+8.59%) | 131,000 |
21 Dec 2016 | HKD | 12.3 | 12.98 | 12.3 | 12.8 | 12.3433 | +0.12 (+0.95%) | 51,000 |
20 Dec 2016 | HKD | 12.98 | 12.98 | 12.5 | 12.68 | 12.2276 | -0.12 (-0.94%) | 55,000 |
19 Dec 2016 | HKD | 16 | 16 | 12.8 | 12.8 | 12.3433 | -2.98 (-18.88%) | 292,000 |
16 Dec 2016 | HKD | 17.2 | 17.34 | 15.76 | 15.78 | 15.217 | -1.4 (-8.15%) | 43,000 |
15 Dec 2016 | HKD | 17.92 | 17.92 | 16.8 | 17.18 | 16.567 | -0.74 (-4.13%) | 93,000 |
14 Dec 2016 | HKD | 17.68 | 18 | 17.68 | 17.92 | 17.2806 | +0.32 (+1.82%) | 1,102,000 |
13 Dec 2016 | HKD | 16.8 | 17.72 | 16.8 | 17.6 | 16.972 | +0.7 (+4.14%) | 399,000 |
12 Dec 2016 | HKD | 16.4 | 17.3 | 16.4 | 16.9 | 16.297 | +0.5 (+3.05%) | 1,070,000 |
9 Dec 2016 | HKD | 16.48 | 16.48 | 16.4 | 16.4 | 15.8149 | -0.04 (-0.24%) | 14,000 |
8 Dec 2016 | HKD | 16.38 | 16.6 | 16.36 | 16.44 | 15.8534 | +0.12 (+0.74%) | 14,000 |
7 Dec 2016 | HKD | 16.24 | 16.8 | 16.24 | 16.32 | 15.7377 | +0.12 (+0.74%) | 8,000 |
6 Dec 2016 | HKD | 16.1 | 16.66 | 16.1 | 16.2 | 15.622 | +0.2 (+1.25%) | 26,000 |
5 Dec 2016 | HKD | 16.22 | 16.58 | 15.84 | 16 | 15.4291 | +0.06 (+0.38%) | 35,000 |
2 Dec 2016 | HKD | 16.2 | 16.22 | 15.94 | 15.94 | 15.3713 | -0.26 (-1.60%) | 44,000 |
1 Dec 2016 | HKD | 16.04 | 16.52 | 16.04 | 16.2 | 15.622 | +0.06 (+0.37%) | 2,020,000 |
30 Nov 2016 | HKD | 16.1 | 16.4 | 16 | 16.14 | 15.5641 | +0.14 (+0.88%) | 48,000 |
29 Nov 2016 | HKD | 16 | 16.3 | 15.82 | 16 | 15.4291 | -0.08 (-0.50%) | 60,000 |
28 Nov 2016 | HKD | 16.04 | 16.6 | 16.02 | 16.08 | 15.5063 | -0.14 (-0.86%) | 63,000 |
25 Nov 2016 | HKD | 16 | 16.46 | 16 | 16.22 | 15.6413 | +0.2 (+1.25%) | 58,000 |
24 Nov 2016 | HKD | 15.3 | 16.5 | 15.3 | 16.02 | 15.4484 | +0.68 (+4.43%) | 80,000 |
23 Nov 2016 | HKD | 14.9 | 15.6 | 14.9 | 15.34 | 14.7927 | +0.44 (+2.95%) | 143,000 |
22 Nov 2016 | HKD | 15 | 15.3 | 14.88 | 14.9 | 14.3684 | -0.16 (-1.06%) | 86,000 |
21 Nov 2016 | HKD | 15 | 15.2 | 15 | 15.06 | 14.5227 | -0.14 (-0.92%) | 100,000 |
18 Nov 2016 | HKD | 15 | 15.4 | 14.9 | 15.2 | 14.6577 | +0.14 (+0.93%) | 181,700 |
17 Nov 2016 | HKD | 14.3 | 15.06 | 14.3 | 15.06 | 14.5227 | +1.08 (+7.73%) | 160,000 |
16 Nov 2016 | HKD | 12 | 13.98 | 11.86 | 13.98 | 13.4812 | +2.38 (+20.52%) | 240,000 |
15 Nov 2016 | HKD | 11.9 | 11.9 | 11.6 | 11.6 | 11.1861 | -0.5 (-4.13%) | 180,000 |
14 Nov 2016 | HKD | 11.84 | 12.2 | 11.8 | 12.1 | 11.6683 | +0.6 (+5.22%) | 160,000 |
11 Nov 2016 | HKD | 11.36 | 11.5 | 11.22 | 11.5 | 11.0897 | +0.6 (+5.50%) | 120,000 |