Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 11.3 | 11.3 | 9.7 | 10.08 | 8.4 | -1.1 (-9.84%) | 2,853,000 |
9 Dec 2015 | HKD | 11.46 | 11.48 | 11.18 | 11.18 | 9.3167 | -0.26 (-2.27%) | 292,800 |
8 Dec 2015 | HKD | 11.88 | 11.88 | 11.16 | 11.44 | 9.5333 | -0.58 (-4.83%) | 339,600 |
7 Dec 2015 | HKD | 11.92 | 12.02 | 11.82 | 12.02 | 10.0167 | +0.06 (+0.50%) | 128,400 |
4 Dec 2015 | HKD | 11.98 | 12.06 | 11.9 | 11.96 | 9.9667 | -0.06 (-0.50%) | 130,200 |
3 Dec 2015 | HKD | 12 | 12.1 | 12 | 12.02 | 10.0167 | -0.12 (-0.99%) | 413,400 |
2 Dec 2015 | HKD | 12.14 | 12.4 | 11.98 | 12.14 | 10.1167 | 0.0 (0.0%) | 252,600 |
1 Dec 2015 | HKD | 12.18 | 12.18 | 12.08 | 12.14 | 10.1167 | +0.06 (+0.50%) | 105,600 |
30 Nov 2015 | HKD | 12 | 12.32 | 11.82 | 12.08 | 10.0667 | +0.18 (+1.51%) | 484,800 |
27 Nov 2015 | HKD | 12.7 | 12.8 | 11.84 | 11.9 | 9.9167 | -0.88 (-6.89%) | 795,000 |
26 Nov 2015 | HKD | 13.24 | 13.24 | 12.78 | 12.78 | 10.65 | -0.2 (-1.54%) | 262,800 |
25 Nov 2015 | HKD | 13.1 | 13.16 | 12.82 | 12.98 | 10.8167 | -0.34 (-2.55%) | 304,800 |
24 Nov 2015 | HKD | 13 | 13.4 | 12.94 | 13.32 | 11.1 | +0.42 (+3.26%) | 623,400 |
23 Nov 2015 | HKD | 13.22 | 13.22 | 12.8 | 12.9 | 10.75 | 0.0 (0.0%) | 321,000 |
20 Nov 2015 | HKD | 12.8 | 13.12 | 12.72 | 12.9 | 10.75 | +0.22 (+1.74%) | 307,200 |
19 Nov 2015 | HKD | 12.72 | 12.8 | 12.54 | 12.68 | 10.5667 | +0.26 (+2.09%) | 167,400 |
18 Nov 2015 | HKD | 12.7 | 12.7 | 12.4 | 12.42 | 10.35 | -0.28 (-2.20%) | 198,600 |
17 Nov 2015 | HKD | 12.8 | 13 | 12.68 | 12.7 | 10.5833 | +0.08 (+0.63%) | 526,800 |
16 Nov 2015 | HKD | 12.02 | 12.8 | 12.02 | 12.62 | 10.5167 | -0.26 (-2.02%) | 304,800 |
13 Nov 2015 | HKD | 13.28 | 13.28 | 12.8 | 12.88 | 10.7333 | -0.4 (-3.01%) | 489,600 |
12 Nov 2015 | HKD | 13.06 | 13.32 | 12.92 | 13.28 | 11.0667 | +0.24 (+1.84%) | 697,200 |
11 Nov 2015 | HKD | 13.1 | 13.48 | 12.9 | 13.04 | 10.8667 | -0.08 (-0.61%) | 660,000 |
10 Nov 2015 | HKD | 13 | 13.46 | 12.84 | 13.12 | 10.9333 | -0.38 (-2.81%) | 730,200 |
9 Nov 2015 | HKD | 12.46 | 13.74 | 12.46 | 13.5 | 11.25 | +1.34 (+11.02%) | 3,258,600 |
6 Nov 2015 | HKD | 12.3 | 12.5 | 12 | 12.16 | 10.1333 | -0.28 (-2.25%) | 768,600 |
5 Nov 2015 | HKD | 12.64 | 12.64 | 12 | 12.44 | 10.3667 | +0.04 (+0.32%) | 1,071,000 |
4 Nov 2015 | HKD | 11.62 | 14.04 | 11.56 | 12.4 | 10.3333 | +0.86 (+7.45%) | 3,053,400 |
3 Nov 2015 | HKD | 11.46 | 11.72 | 11.46 | 11.54 | 9.6167 | +0.1 (+0.87%) | 274,200 |
2 Nov 2015 | HKD | 11.58 | 11.66 | 11.14 | 11.44 | 9.5333 | -0.26 (-2.22%) | 112,200 |
30 Oct 2015 | HKD | 11.3 | 11.7 | 11.3 | 11.7 | 9.75 | +0.2 (+1.74%) | 216,600 |