Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | HKD | 12.96 | 13.16 | 12.96 | 13.04 | 9.599 | +0.12 (+0.93%) | 2,952,986 |
22 Mar 2017 | HKD | 13.06 | 13.06 | 12.9 | 12.92 | 9.5107 | -0.22 (-1.67%) | 2,242,200 |
21 Mar 2017 | HKD | 13.38 | 13.38 | 13 | 13.14 | 9.6726 | -0.24 (-1.79%) | 3,234,544 |
20 Mar 2017 | HKD | 13.1 | 13.42 | 12.98 | 13.38 | 9.8493 | +0.28 (+2.14%) | 4,302,870 |
17 Mar 2017 | HKD | 12.92 | 13.46 | 12.88 | 13.1 | 9.6432 | +0.24 (+1.87%) | 11,285,026 |
16 Mar 2017 | HKD | 12.84 | 12.96 | 12.76 | 12.86 | 9.4665 | +0.08 (+0.63%) | 1,566,200 |
15 Mar 2017 | HKD | 12.7 | 12.86 | 12.64 | 12.78 | 9.4076 | +0.06 (+0.47%) | 3,761,900 |
14 Mar 2017 | HKD | 12.86 | 12.86 | 12.58 | 12.72 | 9.3635 | -0.08 (-0.63%) | 1,593,600 |
13 Mar 2017 | HKD | 12.78 | 12.98 | 12.68 | 12.8 | 9.4224 | +0.04 (+0.31%) | 3,058,790 |
10 Mar 2017 | HKD | 12.88 | 13 | 12.72 | 12.76 | 9.3929 | -0.12 (-0.93%) | 2,087,850 |
9 Mar 2017 | HKD | 13.04 | 13.06 | 12.76 | 12.88 | 9.4812 | -0.2 (-1.53%) | 1,085,400 |
8 Mar 2017 | HKD | 13.06 | 13.1 | 12.92 | 13.08 | 9.6285 | +0.08 (+0.62%) | 1,105,985 |
7 Mar 2017 | HKD | 12.86 | 13.04 | 12.78 | 13 | 9.5696 | +0.1 (+0.78%) | 1,952,340 |
6 Mar 2017 | HKD | 12.78 | 12.9 | 12.76 | 12.9 | 9.496 | +0.08 (+0.62%) | 739,800 |
3 Mar 2017 | HKD | 12.82 | 12.88 | 12.66 | 12.82 | 9.4371 | -0.08 (-0.62%) | 1,702,687 |
2 Mar 2017 | HKD | 13.04 | 13.12 | 12.82 | 12.9 | 9.496 | -0.12 (-0.92%) | 2,536,217 |
1 Mar 2017 | HKD | 12.8 | 13.04 | 12.78 | 13.02 | 9.5843 | +0.3 (+2.36%) | 2,468,052 |
28 Feb 2017 | HKD | 12.7 | 12.88 | 12.56 | 12.72 | 9.3635 | +0.16 (+1.27%) | 3,726,400 |
27 Feb 2017 | HKD | 12.88 | 13 | 12.54 | 12.56 | 9.2457 | -0.34 (-2.64%) | 5,862,400 |
24 Feb 2017 | HKD | 12.92 | 12.96 | 12.82 | 12.9 | 9.496 | 0.0 (0.0%) | 4,161,635 |
23 Feb 2017 | HKD | 13.12 | 13.18 | 12.82 | 12.9 | 9.496 | -0.26 (-1.98%) | 4,309,600 |
22 Feb 2017 | HKD | 13.02 | 13.18 | 12.9 | 13.16 | 9.6874 | +0.24 (+1.86%) | 4,572,600 |
21 Feb 2017 | HKD | 12.9 | 13.04 | 12.9 | 12.92 | 9.5107 | +0.02 (+0.16%) | 3,703,600 |
20 Feb 2017 | HKD | 12.9 | 13.02 | 12.84 | 12.9 | 9.496 | +0.06 (+0.47%) | 3,981,200 |
17 Feb 2017 | HKD | 12.88 | 12.98 | 12.76 | 12.84 | 9.4518 | -0.12 (-0.93%) | 4,165,800 |
16 Feb 2017 | HKD | 13 | 13.16 | 12.9 | 12.96 | 9.5401 | 0.0 (0.0%) | 2,638,770 |
15 Feb 2017 | HKD | 13.18 | 13.46 | 12.92 | 12.96 | 9.5401 | -0.22 (-1.67%) | 5,398,800 |
14 Feb 2017 | HKD | 13.36 | 13.36 | 13.12 | 13.18 | 9.7021 | -0.16 (-1.20%) | 3,545,000 |
13 Feb 2017 | HKD | 13.2 | 13.54 | 12.9 | 13.34 | 9.8199 | +0.14 (+1.06%) | 7,790,800 |
10 Feb 2017 | HKD | 13.04 | 13.6 | 13.02 | 13.2 | 9.7168 | +0.3 (+2.33%) | 18,330,622 |