Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | HKD | 11.4 | 11.5 | 11.18 | 11.24 | 8.274 | -0.16 (-1.40%) | 4,134,400 |
3 May 2017 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 8.3918 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 11.54 | 11.54 | 11.3 | 11.4 | 8.3918 | +0.06 (+0.53%) | 3,527,000 |
1 May 2017 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 8.3476 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 11.4 | 11.86 | 11.2 | 11.34 | 8.3476 | +0.04 (+0.35%) | 6,951,000 |
27 Apr 2017 | HKD | 11.4 | 11.44 | 11.02 | 11.3 | 8.3182 | -0.08 (-0.70%) | 5,206,300 |
26 Apr 2017 | HKD | 10.96 | 11.4 | 10.96 | 11.38 | 8.3771 | +0.5 (+4.60%) | 4,749,400 |
25 Apr 2017 | HKD | 11.2 | 11.2 | 10.76 | 10.88 | 8.009 | -0.2 (-1.81%) | 3,082,400 |
24 Apr 2017 | HKD | 11.16 | 11.2 | 10.94 | 11.08 | 8.1562 | -0.06 (-0.54%) | 3,187,044 |
21 Apr 2017 | HKD | 11.1 | 11.26 | 11.04 | 11.14 | 8.2004 | +0.16 (+1.46%) | 4,251,200 |
20 Apr 2017 | HKD | 10.78 | 11 | 10.72 | 10.98 | 8.0826 | +0.16 (+1.48%) | 2,959,600 |
19 Apr 2017 | HKD | 10.94 | 10.98 | 10.72 | 10.82 | 7.9648 | -0.1 (-0.92%) | 1,174,380 |
18 Apr 2017 | HKD | 10.9 | 10.98 | 10.84 | 10.92 | 8.0385 | +0.1 (+0.92%) | 3,347,667 |
17 Apr 2017 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 7.9648 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 7.9648 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 10.84 | 10.96 | 10.8 | 10.82 | 7.9648 | -0.02 (-0.18%) | 2,570,200 |
12 Apr 2017 | HKD | 10.9 | 10.96 | 10.78 | 10.84 | 7.9796 | -0.06 (-0.55%) | 2,449,200 |
11 Apr 2017 | HKD | 10.76 | 11.02 | 10.76 | 10.9 | 8.0237 | +0.1 (+0.93%) | 5,029,271 |
10 Apr 2017 | HKD | 11.28 | 11.36 | 10.76 | 10.8 | 7.9501 | -0.64 (-5.59%) | 10,413,800 |
7 Apr 2017 | HKD | 11.6 | 11.66 | 11.28 | 11.44 | 8.4212 | -0.16 (-1.38%) | 4,249,849 |
6 Apr 2017 | HKD | 11.46 | 11.68 | 11.46 | 11.6 | 8.539 | +0.1 (+0.87%) | 3,838,448 |
5 Apr 2017 | HKD | 11.44 | 11.64 | 11.44 | 11.5 | 8.4654 | -0.04 (-0.35%) | 6,296,552 |
4 Apr 2017 | HKD | 11.54 | 11.54 | 11.54 | 11.54 | 8.4948 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 11.54 | 11.64 | 11.54 | 11.54 | 8.4948 | -0.16 (-1.37%) | 3,457,200 |
31 Mar 2017 | HKD | 11.9 | 11.9 | 11.6 | 11.7 | 8.6126 | -0.2 (-1.68%) | 4,824,488 |
30 Mar 2017 | HKD | 12.4 | 12.42 | 11.46 | 11.9 | 8.7598 | -0.56 (-4.49%) | 13,029,400 |
29 Mar 2017 | HKD | 12.86 | 12.86 | 12.4 | 12.46 | 9.1721 | -0.3 (-2.35%) | 3,844,324 |
28 Mar 2017 | HKD | 12.9 | 12.9 | 12.5 | 12.76 | 9.3929 | -0.1 (-0.78%) | 7,686,825 |
27 Mar 2017 | HKD | 13.02 | 13.18 | 12.84 | 12.86 | 9.4665 | -0.16 (-1.23%) | 8,313,000 |
24 Mar 2017 | HKD | 13.02 | 13.24 | 13 | 13.02 | 9.5843 | -0.02 (-0.15%) | 2,099,800 |