Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | HKD | 12.7 | 13.06 | 12.7 | 13 | 9.5696 | +0.22 (+1.72%) | 4,075,903 |
28 Dec 2016 | HKD | 12.46 | 12.8 | 12.44 | 12.78 | 9.4076 | +0.38 (+3.06%) | 2,864,712 |
27 Dec 2016 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 9.1279 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 9.1279 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 12.22 | 12.5 | 12.22 | 12.4 | 9.1279 | +0.04 (+0.32%) | 1,033,200 |
22 Dec 2016 | HKD | 12.56 | 12.66 | 12.32 | 12.36 | 9.0985 | -0.24 (-1.90%) | 3,791,030 |
21 Dec 2016 | HKD | 12.66 | 12.74 | 12.5 | 12.6 | 9.2751 | +0.08 (+0.64%) | 2,647,410 |
20 Dec 2016 | HKD | 12.64 | 12.78 | 12.46 | 12.52 | 9.2162 | -0.1 (-0.79%) | 2,449,200 |
19 Dec 2016 | HKD | 12.62 | 12.92 | 12.62 | 12.62 | 9.2899 | -0.28 (-2.17%) | 2,573,020 |
16 Dec 2016 | HKD | 12.8 | 12.9 | 12.5 | 12.9 | 9.496 | +0.06 (+0.47%) | 4,951,072 |
15 Dec 2016 | HKD | 12.78 | 12.88 | 12.38 | 12.84 | 9.4518 | +0.02 (+0.16%) | 5,778,073 |
14 Dec 2016 | HKD | 12.7 | 12.88 | 12.6 | 12.82 | 9.4371 | +0.08 (+0.63%) | 4,632,800 |
13 Dec 2016 | HKD | 12.46 | 12.8 | 12.32 | 12.74 | 9.3782 | +0.38 (+3.07%) | 8,349,200 |
12 Dec 2016 | HKD | 12.32 | 12.48 | 12.22 | 12.36 | 9.0985 | -0.12 (-0.96%) | 4,791,154 |
9 Dec 2016 | HKD | 12.58 | 12.64 | 12.38 | 12.48 | 9.1868 | -0.02 (-0.16%) | 3,507,600 |
8 Dec 2016 | HKD | 13 | 13.1 | 12.4 | 12.5 | 9.2015 | +0.54 (+4.52%) | 14,865,207 |
7 Dec 2016 | HKD | 12.16 | 12.16 | 11.92 | 11.96 | 8.804 | -0.04 (-0.33%) | 2,610,267 |
6 Dec 2016 | HKD | 11.82 | 12.12 | 11.7 | 12 | 8.8335 | +0.22 (+1.87%) | 6,396,693 |
5 Dec 2016 | HKD | 12.5 | 12.6 | 11.6 | 11.78 | 8.6715 | -0.36 (-2.97%) | 7,891,600 |
2 Dec 2016 | HKD | 12.44 | 12.46 | 12.02 | 12.14 | 8.9365 | -0.3 (-2.41%) | 2,691,000 |
1 Dec 2016 | HKD | 12.34 | 12.52 | 12.3 | 12.44 | 9.1574 | +0.2 (+1.63%) | 2,489,981 |
30 Nov 2016 | HKD | 12.3 | 12.42 | 12.22 | 12.24 | 9.0101 | 0.0 (0.0%) | 2,457,200 |
29 Nov 2016 | HKD | 12.5 | 12.62 | 12.22 | 12.24 | 9.0101 | -0.22 (-1.77%) | 4,493,572 |
28 Nov 2016 | HKD | 12.14 | 12.68 | 12.14 | 12.46 | 9.1721 | +0.38 (+3.15%) | 9,287,400 |
25 Nov 2016 | HKD | 11.78 | 12.12 | 11.68 | 12.08 | 8.8924 | +0.3 (+2.55%) | 3,228,200 |
24 Nov 2016 | HKD | 11.68 | 11.8 | 11.54 | 11.78 | 8.6715 | +0.12 (+1.03%) | 2,763,200 |
23 Nov 2016 | HKD | 11.58 | 11.8 | 11.58 | 11.66 | 8.5832 | +0.02 (+0.17%) | 3,056,800 |
22 Nov 2016 | HKD | 11.44 | 11.7 | 11.44 | 11.64 | 8.5685 | +0.22 (+1.93%) | 2,471,200 |
21 Nov 2016 | HKD | 11.16 | 11.5 | 11.16 | 11.42 | 8.4065 | +0.16 (+1.42%) | 1,860,123 |
18 Nov 2016 | HKD | 11.18 | 11.46 | 11 | 11.26 | 8.2887 | +0.18 (+1.62%) | 3,910,450 |