Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | HKD | 11.56 | 11.56 | 11.54 | 11.54 | 11.54 | -0.08 (-0.69%) | 22,033 |
8 May 2017 | HKD | 11.6 | 11.68 | 11.6 | 11.62 | 11.62 | +0.12 (+1.04%) | 12,000 |
5 May 2017 | HKD | 11.56 | 11.56 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 71,025 |
4 May 2017 | HKD | 11.52 | 11.7 | 11.52 | 11.6 | 11.6 | +0.08 (+0.69%) | 41,000 |
3 May 2017 | HKD | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 11.98 | 12 | 11.48 | 11.52 | 11.52 | -0.18 (-1.54%) | 100,102 |
1 May 2017 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 11.7 | 11.74 | 11.7 | 11.7 | 11.7 | -0.02 (-0.17%) | 1,233,391 |
27 Apr 2017 | HKD | 11.64 | 11.82 | 11.62 | 11.72 | 11.72 | +0.12 (+1.03%) | 61,941 |
26 Apr 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 12,970 |
25 Apr 2017 | HKD | 11.6 | 11.78 | 11.56 | 11.6 | 11.6 | +0.04 (+0.35%) | 42,107 |
24 Apr 2017 | HKD | 11.6 | 11.64 | 11.56 | 11.56 | 11.56 | -0.04 (-0.34%) | 57,922 |
21 Apr 2017 | HKD | 11.5 | 11.6 | 11.5 | 11.6 | 11.6 | +0.1 (+0.87%) | 25,000 |
20 Apr 2017 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 14,074 |
19 Apr 2017 | HKD | 11.5 | 11.5 | 11.46 | 11.5 | 11.5 | 0.0 (0.0%) | 101,941 |
18 Apr 2017 | HKD | 11.56 | 11.56 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 17,048 |
17 Apr 2017 | HKD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 11.56 | 11.56 | 11.5 | 11.54 | 11.54 | -0.06 (-0.52%) | 19,000 |
12 Apr 2017 | HKD | 11.5 | 11.6 | 11.46 | 11.6 | 11.6 | +0.1 (+0.87%) | 26,941 |
11 Apr 2017 | HKD | 11.58 | 11.58 | 11.44 | 11.5 | 11.5 | -0.08 (-0.69%) | 45,000 |
10 Apr 2017 | HKD | 11.58 | 11.58 | 11.5 | 11.58 | 11.58 | 0.0 (0.0%) | 10,000 |
7 Apr 2017 | HKD | 11.58 | 11.6 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 4,000 |
6 Apr 2017 | HKD | 11.5 | 11.76 | 11.48 | 11.58 | 11.58 | +0.02 (+0.17%) | 82,968 |
5 Apr 2017 | HKD | 11.56 | 11.6 | 11.5 | 11.56 | 11.56 | 0.0 (0.0%) | 56,000 |
4 Apr 2017 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 11.52 | 11.56 | 11.5 | 11.56 | 11.56 | -0.06 (-0.52%) | 21,708 |
31 Mar 2017 | HKD | 11.58 | 11.76 | 11.58 | 11.62 | 11.62 | +0.02 (+0.17%) | 256,000 |
30 Mar 2017 | HKD | 11.64 | 11.76 | 11.6 | 11.6 | 11.6 | -0.06 (-0.51%) | 92,000 |
29 Mar 2017 | HKD | 11.66 | 11.66 | 11.52 | 11.66 | 11.66 | -0.02 (-0.17%) | 6,941 |