Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 14.96 | 14.96 | 14.7 | 14.82 | 14.82 | -0.14 (-0.94%) | 5,275,345 |
1 Feb 2017 | HKD | 15.06 | 15.4 | 14.78 | 14.96 | 14.96 | -0.18 (-1.19%) | 8,149,692 |
31 Jan 2017 | HKD | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 14.96 | 15.16 | 14.96 | 15.14 | 15.14 | +0.06 (+0.40%) | 2,380,116 |
26 Jan 2017 | HKD | 14.86 | 15.08 | 14.84 | 15.08 | 15.08 | +0.04 (+0.27%) | 3,176,786 |
25 Jan 2017 | HKD | 14.86 | 15.04 | 14.78 | 15.04 | 15.04 | +0.28 (+1.90%) | 8,202,600 |
24 Jan 2017 | HKD | 15.06 | 15.06 | 14.66 | 14.76 | 14.76 | -0.12 (-0.81%) | 3,897,200 |
23 Jan 2017 | HKD | 14.54 | 14.92 | 14.54 | 14.88 | 14.88 | +0.38 (+2.62%) | 4,385,110 |
20 Jan 2017 | HKD | 14.74 | 14.8 | 14.38 | 14.5 | 14.5 | -0.38 (-2.55%) | 6,067,488 |
19 Jan 2017 | HKD | 14.78 | 14.92 | 14.7 | 14.88 | 14.88 | +0.1 (+0.68%) | 6,636,400 |
18 Jan 2017 | HKD | 14.9 | 14.92 | 14.66 | 14.78 | 14.78 | -0.36 (-2.38%) | 21,019,016 |
17 Jan 2017 | HKD | 15.78 | 15.78 | 15.08 | 15.14 | 15.14 | -0.64 (-4.06%) | 7,839,154 |
16 Jan 2017 | HKD | 15.7 | 15.82 | 15.6 | 15.78 | 15.78 | +0.04 (+0.25%) | 1,793,400 |
13 Jan 2017 | HKD | 15.88 | 15.9 | 15.6 | 15.74 | 15.74 | +0.02 (+0.13%) | 1,552,800 |
12 Jan 2017 | HKD | 15.66 | 15.88 | 15.52 | 15.72 | 15.72 | -0.24 (-1.50%) | 3,471,600 |
11 Jan 2017 | HKD | 16.18 | 16.38 | 15.9 | 15.96 | 15.96 | -0.12 (-0.75%) | 3,543,200 |
10 Jan 2017 | HKD | 15.5 | 16.1 | 15.5 | 16.08 | 16.08 | +0.68 (+4.42%) | 10,132,600 |
9 Jan 2017 | HKD | 15.1 | 15.4 | 15.08 | 15.4 | 15.4 | +0.2 (+1.32%) | 6,315,904 |
6 Jan 2017 | HKD | 15.76 | 15.76 | 15.04 | 15.2 | 15.2 | -0.34 (-2.19%) | 3,919,186 |
5 Jan 2017 | HKD | 15.1 | 15.6 | 15.04 | 15.54 | 15.54 | +0.38 (+2.51%) | 4,558,781 |
4 Jan 2017 | HKD | 15.2 | 15.28 | 15.04 | 15.16 | 15.16 | +0.04 (+0.26%) | 2,750,239 |
3 Jan 2017 | HKD | 15.7 | 15.84 | 14.9 | 15.12 | 15.12 | -0.96 (-5.97%) | 6,724,188 |
2 Jan 2017 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 14.7 | 16.08 | 14.7 | 16.08 | 16.08 | +1.32 (+8.94%) | 8,629,300 |
29 Dec 2016 | HKD | 14.58 | 14.76 | 14.42 | 14.76 | 14.76 | -0.02 (-0.14%) | 1,836,954 |
28 Dec 2016 | HKD | 14.62 | 14.78 | 14.46 | 14.78 | 14.78 | +0.06 (+0.41%) | 2,055,200 |
27 Dec 2016 | HKD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 14.94 | 14.98 | 14.64 | 14.72 | 14.72 | -0.22 (-1.47%) | 1,371,600 |