Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 12.78 | 12.8 | 12.72 | 12.78 | 12.78 | +0.08 (+0.63%) | 66,000 |
23 Oct 2017 | HKD | 12.86 | 12.86 | 12.52 | 12.7 | 12.7 | -0.22 (-1.70%) | 90,693 |
20 Oct 2017 | HKD | 12.66 | 13.06 | 12.66 | 12.92 | 12.92 | +0.36 (+2.87%) | 49,000 |
19 Oct 2017 | HKD | 12.52 | 12.56 | 12.5 | 12.56 | 12.56 | +0.02 (+0.16%) | 14,000 |
18 Oct 2017 | HKD | 12.56 | 12.56 | 12.48 | 12.54 | 12.54 | -0.02 (-0.16%) | 75,000 |
17 Oct 2017 | HKD | 12.6 | 12.6 | 12.46 | 12.56 | 12.56 | +0.02 (+0.16%) | 144,601 |
16 Oct 2017 | HKD | 13 | 13 | 12.48 | 12.54 | 12.54 | +0.02 (+0.16%) | 181,000 |
13 Oct 2017 | HKD | 12.48 | 12.54 | 12.48 | 12.52 | 12.52 | +0.02 (+0.16%) | 80,000 |
12 Oct 2017 | HKD | 13.14 | 13.14 | 12.28 | 12.5 | 12.5 | -0.02 (-0.16%) | 170,000 |
11 Oct 2017 | HKD | 12.72 | 13.1 | 12.46 | 12.52 | 12.52 | -0.02 (-0.16%) | 165,000 |
10 Oct 2017 | HKD | 12.68 | 12.68 | 12.46 | 12.54 | 12.54 | +0.08 (+0.64%) | 184,582 |
9 Oct 2017 | HKD | 12.5 | 12.52 | 12.46 | 12.46 | 12.46 | -0.06 (-0.48%) | 40,971 |
6 Oct 2017 | HKD | 12.48 | 12.54 | 12.46 | 12.52 | 12.52 | +0.06 (+0.48%) | 274,582 |
5 Oct 2017 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 12.3 | 12.46 | 12.3 | 12.46 | 12.46 | +0.16 (+1.30%) | 1,032,067 |
3 Oct 2017 | HKD | 12.24 | 12.34 | 12.24 | 12.3 | 12.3 | +0.06 (+0.49%) | 997,359 |
2 Oct 2017 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 12.2 | 12.26 | 12.1 | 12.24 | 12.24 | +0.04 (+0.33%) | 436,582 |
28 Sep 2017 | HKD | 12.24 | 12.26 | 12.2 | 12.2 | 12.2 | +0.1 (+0.83%) | 438,746 |
27 Sep 2017 | HKD | 12.1 | 12.24 | 12.1 | 12.1 | 12.1 | -0.06 (-0.49%) | 205,000 |
26 Sep 2017 | HKD | 12.22 | 12.24 | 12.1 | 12.16 | 12.16 | -0.02 (-0.16%) | 162,500 |
25 Sep 2017 | HKD | 12.24 | 12.26 | 11.8 | 12.18 | 12.18 | -0.04 (-0.33%) | 309,934 |
22 Sep 2017 | HKD | 12.2 | 12.24 | 12.14 | 12.22 | 12.22 | -0.04 (-0.33%) | 78,776 |
21 Sep 2017 | HKD | 12.14 | 12.26 | 12.1 | 12.26 | 12.26 | +0.04 (+0.33%) | 446,000 |
20 Sep 2017 | HKD | 12.14 | 12.22 | 12.14 | 12.22 | 12.22 | +0.08 (+0.66%) | 173,167 |
19 Sep 2017 | HKD | 12.14 | 12.14 | 12.1 | 12.14 | 12.14 | 0.0 (0.0%) | 25,000 |
18 Sep 2017 | HKD | 12.1 | 12.14 | 12.1 | 12.14 | 12.14 | +0.04 (+0.33%) | 210,000 |
15 Sep 2017 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 25,500 |
14 Sep 2017 | HKD | 12.14 | 12.28 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 97,213 |
13 Sep 2017 | HKD | 12.24 | 12.24 | 12.04 | 12.1 | 12.1 | -0.08 (-0.66%) | 13,975 |