Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 11.14 | 11.14 | 11.02 | 11.08 | 9.2333 | -0.18 (-1.60%) | 66,600 |
26 Apr 2017 | HKD | 11.12 | 11.36 | 11.12 | 11.26 | 9.3833 | +0.22 (+1.99%) | 128,400 |
25 Apr 2017 | HKD | 10.82 | 11.16 | 10.82 | 11.04 | 9.2 | +0.14 (+1.28%) | 95,400 |
24 Apr 2017 | HKD | 10.92 | 11.02 | 10.82 | 10.9 | 9.0833 | -0.12 (-1.09%) | 265,800 |
21 Apr 2017 | HKD | 11.36 | 11.42 | 10.7 | 11.02 | 9.1833 | -0.26 (-2.30%) | 882,000 |
20 Apr 2017 | HKD | 11.26 | 11.66 | 11.02 | 11.28 | 9.4 | -0.2 (-1.74%) | 235,800 |
19 Apr 2017 | HKD | 11.32 | 11.64 | 10.88 | 11.48 | 9.5667 | -0.18 (-1.54%) | 1,156,800 |
18 Apr 2017 | HKD | 11.82 | 12.18 | 11.36 | 11.66 | 9.7167 | -0.44 (-3.64%) | 406,200 |
17 Apr 2017 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 10.0833 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 10.0833 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 11.86 | 12.16 | 11.86 | 12.1 | 10.0833 | +0.24 (+2.02%) | 101,400 |
12 Apr 2017 | HKD | 11.96 | 12.22 | 11.36 | 11.86 | 9.8833 | -0.14 (-1.17%) | 542,804 |
11 Apr 2017 | HKD | 12.28 | 12.3 | 11.82 | 12 | 10 | -0.32 (-2.60%) | 280,395 |
10 Apr 2017 | HKD | 12.5 | 12.82 | 12.1 | 12.32 | 10.2667 | -0.18 (-1.44%) | 287,400 |
7 Apr 2017 | HKD | 12.2 | 12.72 | 12.2 | 12.5 | 10.4167 | +0.02 (+0.16%) | 494,400 |
6 Apr 2017 | HKD | 12.88 | 13.32 | 12.48 | 12.48 | 10.4 | -0.36 (-2.80%) | 1,701,000 |
5 Apr 2017 | HKD | 11.62 | 13.52 | 11.34 | 12.84 | 10.7 | +1.54 (+13.63%) | 3,450,600 |
4 Apr 2017 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 9.4167 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 11.44 | 11.78 | 11.16 | 11.3 | 9.4167 | -0.28 (-2.42%) | 286,800 |
31 Mar 2017 | HKD | 10.72 | 12 | 10.72 | 11.58 | 9.65 | +0.9 (+8.43%) | 1,032,000 |
30 Mar 2017 | HKD | 11.04 | 11.18 | 10.36 | 10.68 | 8.9 | -0.34 (-3.09%) | 1,197,600 |
29 Mar 2017 | HKD | 11.26 | 11.6 | 10.22 | 11.02 | 9.1833 | -1.18 (-9.67%) | 5,625,600 |
28 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
27 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
24 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
23 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
22 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
21 Mar 2017 | HKD | 12.2 | 12.2 | 12.2 | 12.2 | 10.1667 | 0.0 (0.0%) | 0 |
20 Mar 2017 | HKD | 9.3 | 12.6 | 9.3 | 12.2 | 10.1667 | +2.97 (+32.18%) | 10,003,800 |
17 Mar 2017 | HKD | 9.12 | 9.27 | 9 | 9.23 | 7.6917 | +0.04 (+0.44%) | 347,400 |