Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | HKD | 13.2 | 13.68 | 13.2 | 13.6 | 10.0113 | +0.52 (+3.98%) | 26,660,328 |
16 Dec 2015 | HKD | 13.14 | 13.22 | 12.84 | 13.08 | 9.6285 | +0.08 (+0.62%) | 12,269,200 |
15 Dec 2015 | HKD | 12.4 | 13.16 | 12.38 | 13 | 9.5696 | +0.66 (+5.35%) | 14,524,736 |
14 Dec 2015 | HKD | 11.6 | 12.38 | 11.4 | 12.34 | 9.0837 | +0.78 (+6.75%) | 10,683,760 |
11 Dec 2015 | HKD | 12.84 | 12.9 | 11.36 | 11.56 | 8.5096 | -1.62 (-12.29%) | 24,061,614 |
10 Dec 2015 | HKD | 13.36 | 13.42 | 13.02 | 13.18 | 9.7021 | -0.22 (-1.64%) | 4,238,600 |
9 Dec 2015 | HKD | 13.24 | 13.64 | 13.1 | 13.4 | 9.864 | +0.22 (+1.67%) | 6,920,018 |
8 Dec 2015 | HKD | 13.36 | 13.4 | 13.02 | 13.18 | 9.7021 | -0.28 (-2.08%) | 2,201,800 |
7 Dec 2015 | HKD | 13.4 | 13.66 | 13.2 | 13.46 | 9.9082 | +0.02 (+0.15%) | 2,251,200 |
4 Dec 2015 | HKD | 13.58 | 13.62 | 13.2 | 13.44 | 9.8935 | -0.16 (-1.18%) | 2,467,000 |
3 Dec 2015 | HKD | 13.84 | 13.88 | 13.54 | 13.6 | 10.0113 | -0.24 (-1.73%) | 2,378,873 |
2 Dec 2015 | HKD | 13.54 | 13.88 | 13.48 | 13.84 | 10.1879 | +0.44 (+3.28%) | 5,755,000 |
1 Dec 2015 | HKD | 13.14 | 13.46 | 13.08 | 13.4 | 9.864 | +0.26 (+1.98%) | 3,445,628 |
30 Nov 2015 | HKD | 12.94 | 13.26 | 12.82 | 13.14 | 9.6726 | +0.2 (+1.55%) | 3,066,800 |
27 Nov 2015 | HKD | 13.34 | 13.34 | 12.92 | 12.94 | 9.5254 | -0.36 (-2.71%) | 3,949,608 |
26 Nov 2015 | HKD | 13.3 | 13.36 | 13.18 | 13.3 | 9.7904 | +0.12 (+0.91%) | 3,526,700 |
25 Nov 2015 | HKD | 13.2 | 13.32 | 13.1 | 13.18 | 9.7021 | -0.02 (-0.15%) | 1,928,426 |
24 Nov 2015 | HKD | 13.68 | 13.7 | 13.1 | 13.2 | 9.7168 | -0.48 (-3.51%) | 3,668,600 |
23 Nov 2015 | HKD | 13.7 | 13.82 | 13.58 | 13.68 | 10.0701 | -0.02 (-0.15%) | 3,295,400 |
20 Nov 2015 | HKD | 13.56 | 13.76 | 13.38 | 13.7 | 10.0849 | +0.28 (+2.09%) | 6,097,600 |
19 Nov 2015 | HKD | 13.3 | 13.48 | 13.18 | 13.42 | 9.8788 | +0.26 (+1.98%) | 3,858,600 |
18 Nov 2015 | HKD | 13.18 | 13.48 | 13.14 | 13.16 | 9.6874 | +0.08 (+0.61%) | 4,780,490 |
17 Nov 2015 | HKD | 13.06 | 13.24 | 13 | 13.08 | 9.6285 | +0.24 (+1.87%) | 4,201,337 |
16 Nov 2015 | HKD | 12.82 | 12.94 | 12.6 | 12.84 | 9.4518 | -0.22 (-1.68%) | 2,413,192 |
13 Nov 2015 | HKD | 13.04 | 13.22 | 12.9 | 13.06 | 9.6138 | -0.32 (-2.39%) | 6,694,000 |
12 Nov 2015 | HKD | 13.1 | 13.4 | 12.76 | 13.38 | 9.8493 | +0.52 (+4.04%) | 8,970,800 |
11 Nov 2015 | HKD | 12.66 | 13.06 | 12.66 | 12.86 | 9.4665 | +0.3 (+2.39%) | 10,321,668 |
10 Nov 2015 | HKD | 13.02 | 13.08 | 12.52 | 12.56 | 9.2457 | -0.52 (-3.98%) | 7,201,625 |
9 Nov 2015 | HKD | 13.66 | 13.68 | 13.04 | 13.08 | 9.6285 | -0.58 (-4.25%) | 11,347,682 |
6 Nov 2015 | HKD | 13.68 | 13.86 | 13.48 | 13.66 | 10.0554 | +0.06 (+0.44%) | 5,703,000 |