Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 11.96 | 12.24 | 11.9 | 12.18 | 8.966 | +0.2 (+1.67%) | 1,632,000 |
5 Oct 2016 | HKD | 11.88 | 12.2 | 11.88 | 11.98 | 8.8187 | +0.02 (+0.17%) | 1,924,700 |
4 Oct 2016 | HKD | 11.8 | 12 | 11.8 | 11.96 | 8.804 | +0.08 (+0.67%) | 1,328,600 |
3 Oct 2016 | HKD | 11.7 | 11.88 | 11.66 | 11.88 | 8.7451 | +0.3 (+2.59%) | 1,621,200 |
30 Sep 2016 | HKD | 11.96 | 11.96 | 11.5 | 11.58 | 8.5243 | -0.42 (-3.50%) | 7,164,373 |
29 Sep 2016 | HKD | 12.06 | 12.14 | 11.88 | 12 | 8.8335 | 0.0 (0.0%) | 1,091,839 |
28 Sep 2016 | HKD | 12.1 | 12.1 | 11.92 | 12 | 8.8335 | -0.08 (-0.66%) | 1,168,400 |
27 Sep 2016 | HKD | 11.88 | 12.16 | 11.88 | 12.08 | 8.8924 | +0.2 (+1.68%) | 2,035,566 |
26 Sep 2016 | HKD | 12.16 | 12.38 | 11.88 | 11.88 | 8.7451 | -0.5 (-4.04%) | 5,712,020 |
23 Sep 2016 | HKD | 12.8 | 12.82 | 12.24 | 12.38 | 9.1132 | -0.32 (-2.52%) | 2,790,000 |
22 Sep 2016 | HKD | 12.88 | 13.1 | 12.64 | 12.7 | 9.3487 | -0.12 (-0.94%) | 4,618,400 |
21 Sep 2016 | HKD | 12.64 | 12.86 | 12.54 | 12.82 | 9.4371 | +0.24 (+1.91%) | 2,582,000 |
20 Sep 2016 | HKD | 12.88 | 12.94 | 12.48 | 12.58 | 9.2604 | -0.22 (-1.72%) | 3,319,452 |
19 Sep 2016 | HKD | 12.72 | 12.88 | 12.4 | 12.8 | 9.4224 | +0.24 (+1.91%) | 4,130,000 |
16 Sep 2016 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 9.2457 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 12.5 | 12.68 | 12.42 | 12.56 | 9.2457 | +0.04 (+0.32%) | 1,293,820 |
14 Sep 2016 | HKD | 12.48 | 12.6 | 12.42 | 12.52 | 9.2162 | -0.08 (-0.63%) | 2,483,200 |
13 Sep 2016 | HKD | 12.8 | 13.04 | 12.6 | 12.6 | 9.2751 | -0.02 (-0.16%) | 7,036,803 |
12 Sep 2016 | HKD | 12.52 | 12.76 | 12.5 | 12.62 | 9.2899 | -0.32 (-2.47%) | 8,878,262 |
9 Sep 2016 | HKD | 12.3 | 13.1 | 12.26 | 12.94 | 9.5254 | +0.66 (+5.37%) | 14,236,990 |
8 Sep 2016 | HKD | 12.18 | 12.3 | 12.04 | 12.28 | 9.0396 | +0.1 (+0.82%) | 4,888,000 |
7 Sep 2016 | HKD | 12.06 | 12.26 | 12.04 | 12.18 | 8.966 | +0.08 (+0.66%) | 6,292,395 |
6 Sep 2016 | HKD | 11.94 | 12.18 | 11.72 | 12.1 | 8.9071 | +0.26 (+2.20%) | 4,713,400 |
5 Sep 2016 | HKD | 11.68 | 11.86 | 11.58 | 11.84 | 8.7157 | +0.4 (+3.50%) | 7,129,418 |
2 Sep 2016 | HKD | 11.28 | 11.46 | 11.24 | 11.44 | 8.4212 | +0.34 (+3.06%) | 3,882,060 |
1 Sep 2016 | HKD | 11.28 | 11.36 | 11.04 | 11.1 | 8.171 | -0.16 (-1.42%) | 4,182,600 |
31 Aug 2016 | HKD | 11.22 | 11.52 | 11.12 | 11.26 | 8.2887 | 0.0 (0.0%) | 5,350,600 |
30 Aug 2016 | HKD | 11.56 | 11.64 | 11.24 | 11.26 | 8.2887 | -0.26 (-2.26%) | 9,303,405 |
29 Aug 2016 | HKD | 12.34 | 12.36 | 11.5 | 11.52 | 8.4801 | -0.82 (-6.65%) | 10,088,300 |
26 Aug 2016 | HKD | 11.94 | 12.38 | 11.9 | 12.34 | 9.0837 | +0.36 (+3.01%) | 4,008,600 |