Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 11.96 | 12.02 | 11.88 | 11.98 | 8.8187 | -0.04 (-0.33%) | 1,682,318 |
24 Aug 2016 | HKD | 12.2 | 12.3 | 11.86 | 12.02 | 8.8482 | -0.12 (-0.99%) | 2,453,918 |
23 Aug 2016 | HKD | 11.94 | 12.34 | 11.9 | 12.14 | 8.9365 | +0.28 (+2.36%) | 2,656,447 |
22 Aug 2016 | HKD | 11.98 | 12.14 | 11.78 | 11.86 | 8.7304 | -0.1 (-0.84%) | 3,145,800 |
19 Aug 2016 | HKD | 12.36 | 12.58 | 11.92 | 11.96 | 8.804 | -0.38 (-3.08%) | 3,827,783 |
18 Aug 2016 | HKD | 12.28 | 12.62 | 12.26 | 12.34 | 9.0837 | 0.0 (0.0%) | 4,229,648 |
17 Aug 2016 | HKD | 12.5 | 12.76 | 12.22 | 12.34 | 9.0837 | -0.12 (-0.96%) | 6,856,231 |
16 Aug 2016 | HKD | 12.3 | 12.56 | 12.04 | 12.46 | 9.1721 | +0.36 (+2.98%) | 8,581,000 |
15 Aug 2016 | HKD | 11.72 | 12.2 | 11.72 | 12.1 | 8.9071 | +0.4 (+3.42%) | 5,133,200 |
12 Aug 2016 | HKD | 11.8 | 11.88 | 11.56 | 11.7 | 8.6126 | -0.06 (-0.51%) | 3,232,800 |
11 Aug 2016 | HKD | 11.56 | 11.78 | 11.48 | 11.76 | 8.6568 | +0.26 (+2.26%) | 2,655,600 |
10 Aug 2016 | HKD | 11.56 | 11.62 | 11.48 | 11.5 | 8.4654 | -0.1 (-0.86%) | 1,782,000 |
9 Aug 2016 | HKD | 11.66 | 11.72 | 11.52 | 11.6 | 8.539 | -0.02 (-0.17%) | 2,124,200 |
8 Aug 2016 | HKD | 11.62 | 11.72 | 11.48 | 11.62 | 8.5537 | +0.04 (+0.35%) | 2,643,000 |
5 Aug 2016 | HKD | 11.4 | 11.58 | 11.36 | 11.58 | 8.5243 | +0.2 (+1.76%) | 4,648,100 |
4 Aug 2016 | HKD | 11.3 | 11.44 | 11.02 | 11.38 | 8.3771 | +0.22 (+1.97%) | 5,926,600 |
3 Aug 2016 | HKD | 10.64 | 11.2 | 10.56 | 11.16 | 8.2151 | +0.56 (+5.28%) | 10,140,400 |
2 Aug 2016 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 7.8029 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 10.66 | 10.66 | 10.5 | 10.6 | 7.8029 | +0.08 (+0.76%) | 2,853,400 |
29 Jul 2016 | HKD | 10.76 | 10.76 | 10.5 | 10.52 | 7.744 | -0.14 (-1.31%) | 2,391,993 |
28 Jul 2016 | HKD | 10.66 | 10.66 | 10.52 | 10.66 | 7.8471 | +0.1 (+0.95%) | 1,535,200 |
27 Jul 2016 | HKD | 10.54 | 10.78 | 10.48 | 10.56 | 7.7734 | +0.06 (+0.57%) | 3,626,900 |
26 Jul 2016 | HKD | 10.64 | 10.76 | 10.5 | 10.5 | 7.7293 | -0.14 (-1.32%) | 3,741,300 |
25 Jul 2016 | HKD | 10.7 | 10.7 | 10.52 | 10.64 | 7.8323 | 0.0 (0.0%) | 1,346,600 |
22 Jul 2016 | HKD | 10.72 | 10.72 | 10.56 | 10.64 | 7.8323 | -0.12 (-1.12%) | 1,947,000 |
21 Jul 2016 | HKD | 10.76 | 10.8 | 10.64 | 10.76 | 7.9207 | +0.1 (+0.94%) | 1,891,000 |
20 Jul 2016 | HKD | 10.66 | 10.86 | 10.54 | 10.66 | 7.8471 | -0.04 (-0.37%) | 2,345,354 |
19 Jul 2016 | HKD | 10.8 | 10.94 | 10.68 | 10.7 | 7.8765 | -0.14 (-1.29%) | 1,769,564 |
18 Jul 2016 | HKD | 10.8 | 10.9 | 10.66 | 10.84 | 7.9796 | -0.02 (-0.18%) | 1,650,280 |
15 Jul 2016 | HKD | 10.86 | 10.9 | 10.76 | 10.86 | 7.9943 | -0.02 (-0.18%) | 2,121,600 |