Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 12.78 | 13.06 | 12.54 | 12.98 | 12.98 | +0.48 (+3.84%) | 183,160 |
4 Dec 2017 | HKD | 12.78 | 12.78 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 63,500 |
1 Dec 2017 | HKD | 12.7 | 13 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 47,000 |
30 Nov 2017 | HKD | 12.54 | 12.6 | 12.48 | 12.6 | 12.6 | +0.08 (+0.64%) | 26,718 |
29 Nov 2017 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +0.02 (+0.16%) | 6,000 |
28 Nov 2017 | HKD | 12.48 | 12.52 | 12.46 | 12.5 | 12.5 | +0.02 (+0.16%) | 2,221,941 |
27 Nov 2017 | HKD | 12.52 | 12.52 | 12.46 | 12.48 | 12.48 | -0.14 (-1.11%) | 549,001 |
24 Nov 2017 | HKD | 12.48 | 12.62 | 12.48 | 12.62 | 12.62 | +0.12 (+0.96%) | 71,388 |
23 Nov 2017 | HKD | 12.52 | 12.52 | 12.48 | 12.5 | 12.5 | 0.0 (0.0%) | 143,470 |
22 Nov 2017 | HKD | 12.52 | 12.52 | 12.5 | 12.5 | 12.5 | -0.02 (-0.16%) | 59,970 |
21 Nov 2017 | HKD | 12.52 | 12.52 | 12.5 | 12.52 | 12.52 | 0.0 (0.0%) | 33,000 |
20 Nov 2017 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.02 (-0.16%) | 12,500 |
17 Nov 2017 | HKD | 12.56 | 12.56 | 12.5 | 12.54 | 12.54 | +0.02 (+0.16%) | 31,000 |
16 Nov 2017 | HKD | 12.54 | 12.54 | 12.5 | 12.52 | 12.52 | -0.08 (-0.63%) | 50,194 |
15 Nov 2017 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | +0.02 (+0.16%) | 4,000 |
14 Nov 2017 | HKD | 12.5 | 12.96 | 12.5 | 12.58 | 12.58 | +0.18 (+1.45%) | 184,259 |
13 Nov 2017 | HKD | 12.48 | 12.5 | 12.26 | 12.4 | 12.4 | -0.2 (-1.59%) | 322,000 |
10 Nov 2017 | HKD | 12.54 | 12.6 | 12.48 | 12.6 | 12.6 | +0.12 (+0.96%) | 27,000 |
9 Nov 2017 | HKD | 12.5 | 12.52 | 12.48 | 12.48 | 12.48 | -0.02 (-0.16%) | 74,641 |
8 Nov 2017 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.06 (-0.48%) | 63,776 |
7 Nov 2017 | HKD | 12.5 | 12.56 | 12.5 | 12.56 | 12.56 | +0.04 (+0.32%) | 15,883 |
6 Nov 2017 | HKD | 12.6 | 12.6 | 12.52 | 12.52 | 12.52 | -0.28 (-2.19%) | 29,000 |
3 Nov 2017 | HKD | 12.48 | 13.26 | 12.48 | 12.8 | 12.8 | +0.3 (+2.40%) | 20,121 |
2 Nov 2017 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 7,000 |
1 Nov 2017 | HKD | 12.48 | 12.54 | 12.48 | 12.5 | 12.5 | +0.02 (+0.16%) | 8,000 |
31 Oct 2017 | HKD | 12.5 | 12.5 | 12.48 | 12.48 | 12.48 | -0.08 (-0.64%) | 46,000 |
30 Oct 2017 | HKD | 12.54 | 12.56 | 12.52 | 12.56 | 12.56 | -0.08 (-0.63%) | 22,500 |
27 Oct 2017 | HKD | 12.72 | 12.72 | 12.54 | 12.64 | 12.64 | -0.06 (-0.47%) | 69,000 |
26 Oct 2017 | HKD | 12.78 | 12.78 | 12.54 | 12.7 | 12.7 | -0.08 (-0.63%) | 73,000 |
25 Oct 2017 | HKD | 12.7 | 12.8 | 12.7 | 12.78 | 12.78 | 0.0 (0.0%) | 68,000 |