Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 12.2 | 12.2 | 11.8 | 11.86 | 2.372 | -0.14 (-1.17%) | 12,400 |
21 Sep 2015 | HKD | 12 | 12 | 11.76 | 12 | 2.4 | -0.1 (-0.83%) | 122,400 |
18 Sep 2015 | HKD | 12.14 | 12.16 | 12 | 12.1 | 2.42 | +0.1 (+0.83%) | 37,000 |
17 Sep 2015 | HKD | 12.04 | 12.22 | 11.98 | 12 | 2.4 | -0.06 (-0.50%) | 15,000 |
16 Sep 2015 | HKD | 11.58 | 12.48 | 11.58 | 12.06 | 2.412 | +0.62 (+5.42%) | 67,200 |
15 Sep 2015 | HKD | 11.24 | 11.48 | 11.22 | 11.44 | 2.288 | +0.24 (+2.14%) | 30,200 |
14 Sep 2015 | HKD | 11 | 11.32 | 11 | 11.2 | 2.24 | -0.22 (-1.93%) | 26,600 |
11 Sep 2015 | HKD | 11.4 | 11.48 | 11.4 | 11.42 | 2.284 | -0.08 (-0.70%) | 10,000 |
10 Sep 2015 | HKD | 11.04 | 11.5 | 11.04 | 11.5 | 2.3 | +0.2 (+1.77%) | 12,600 |
9 Sep 2015 | HKD | 11.5 | 11.5 | 11.3 | 11.3 | 2.26 | +0.2 (+1.80%) | 25,800 |
8 Sep 2015 | HKD | 11.1 | 11.12 | 11.02 | 11.1 | 2.22 | +0.28 (+2.59%) | 14,600 |
7 Sep 2015 | HKD | 10.7 | 10.82 | 10.7 | 10.82 | 2.164 | +0.2 (+1.88%) | 10,000 |
4 Sep 2015 | HKD | 10.68 | 10.68 | 10.62 | 10.62 | 2.124 | -0.02 (-0.19%) | 4,200 |
3 Sep 2015 | HKD | 10.64 | 10.64 | 10.64 | 10.64 | 2.128 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 11.2 | 11.2 | 10.6 | 10.64 | 2.128 | -0.64 (-5.67%) | 65,800 |
1 Sep 2015 | HKD | 11.04 | 11.44 | 10.98 | 11.28 | 2.256 | +0.28 (+2.55%) | 95,800 |
31 Aug 2015 | HKD | 10.98 | 11 | 10.98 | 11 | 2.2 | 0.0 (0.0%) | 26,800 |
28 Aug 2015 | HKD | 11.22 | 11.34 | 10.98 | 11 | 2.2 | -0.2 (-1.79%) | 29,400 |
27 Aug 2015 | HKD | 10.22 | 11.2 | 10.22 | 11.2 | 2.24 | +1.18 (+11.78%) | 69,200 |
26 Aug 2015 | HKD | 9.91 | 10.14 | 9.9 | 10.02 | 2.004 | +0.31 (+3.19%) | 49,000 |
25 Aug 2015 | HKD | 9.7 | 9.8 | 9.4 | 9.71 | 1.942 | +0.27 (+2.86%) | 123,800 |
24 Aug 2015 | HKD | 9.5 | 9.84 | 9.4 | 9.44 | 1.888 | -1.08 (-10.27%) | 71,000 |
21 Aug 2015 | HKD | 10.74 | 10.74 | 10.5 | 10.52 | 2.104 | -0.56 (-5.05%) | 65,400 |
20 Aug 2015 | HKD | 11.12 | 11.12 | 10.72 | 11.08 | 2.216 | -0.04 (-0.36%) | 40,800 |
19 Aug 2015 | HKD | 11.44 | 11.44 | 11.02 | 11.12 | 2.224 | -0.06 (-0.54%) | 62,400 |
18 Aug 2015 | HKD | 10.84 | 11.38 | 10.84 | 11.18 | 2.236 | -0.12 (-1.06%) | 34,000 |
17 Aug 2015 | HKD | 11.18 | 11.3 | 11.18 | 11.3 | 2.26 | +0.18 (+1.62%) | 2,200 |
14 Aug 2015 | HKD | 11.6 | 11.6 | 11.1 | 11.12 | 2.224 | -0.5 (-4.30%) | 14,800 |
13 Aug 2015 | HKD | 11.04 | 11.72 | 11.04 | 11.62 | 2.324 | +0.12 (+1.04%) | 16,400 |
12 Aug 2015 | HKD | 11.52 | 11.52 | 11.32 | 11.5 | 2.3 | -0.22 (-1.88%) | 64,800 |