Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | HKD | 10.84 | 10.92 | 10.82 | 10.84 | 10.84 | 0.0 (0.0%) | 261,000 |
21 Nov 2016 | HKD | 10.8 | 10.86 | 10.8 | 10.84 | 10.84 | +0.08 (+0.74%) | 358,000 |
18 Nov 2016 | HKD | 10.78 | 10.8 | 10.76 | 10.76 | 10.76 | -0.04 (-0.37%) | 126,000 |
17 Nov 2016 | HKD | 10.72 | 10.82 | 10.7 | 10.8 | 10.8 | +0.08 (+0.75%) | 329,000 |
16 Nov 2016 | HKD | 10.7 | 10.72 | 10.6 | 10.72 | 10.72 | 0.0 (0.0%) | 105,000 |
15 Nov 2016 | HKD | 10.66 | 10.82 | 10.52 | 10.72 | 10.72 | +0.08 (+0.75%) | 273,000 |
14 Nov 2016 | HKD | 10.72 | 10.72 | 10.52 | 10.64 | 10.64 | -0.08 (-0.75%) | 388,500 |
11 Nov 2016 | HKD | 10.76 | 10.78 | 10.62 | 10.72 | 10.72 | 0.0 (0.0%) | 100,000 |
10 Nov 2016 | HKD | 10.68 | 10.72 | 10.56 | 10.72 | 10.72 | +0.12 (+1.13%) | 68,993 |
9 Nov 2016 | HKD | 10.6 | 10.64 | 10.5 | 10.6 | 10.6 | -0.08 (-0.75%) | 90,000 |
8 Nov 2016 | HKD | 10.7 | 10.7 | 10.62 | 10.68 | 10.68 | 0.0 (0.0%) | 103,000 |
7 Nov 2016 | HKD | 10.66 | 10.72 | 10.46 | 10.68 | 10.68 | -0.02 (-0.19%) | 158,126 |
4 Nov 2016 | HKD | 10.74 | 10.78 | 10.68 | 10.7 | 10.7 | -0.08 (-0.74%) | 123,000 |
3 Nov 2016 | HKD | 10.7 | 10.78 | 10.7 | 10.78 | 10.78 | +0.06 (+0.56%) | 20,090 |
2 Nov 2016 | HKD | 10.8 | 10.8 | 10.72 | 10.72 | 10.72 | -0.08 (-0.74%) | 34,000 |
1 Nov 2016 | HKD | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 119,000 |
31 Oct 2016 | HKD | 10.78 | 10.8 | 10.42 | 10.8 | 10.8 | +0.06 (+0.56%) | 53,000 |
28 Oct 2016 | HKD | 10.76 | 10.84 | 10.62 | 10.74 | 10.74 | 0.0 (0.0%) | 120,000 |
27 Oct 2016 | HKD | 10.78 | 10.8 | 10.64 | 10.74 | 10.74 | -0.02 (-0.19%) | 38,000 |
26 Oct 2016 | HKD | 10.76 | 10.78 | 10.68 | 10.76 | 10.76 | 0.0 (0.0%) | 154,000 |
25 Oct 2016 | HKD | 10.7 | 10.78 | 10.66 | 10.76 | 10.76 | 0.0 (0.0%) | 109,000 |
24 Oct 2016 | HKD | 10.78 | 10.8 | 10.68 | 10.76 | 10.76 | -0.04 (-0.37%) | 186,040 |
21 Oct 2016 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 10.8 | 10.82 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 111,000 |
19 Oct 2016 | HKD | 10.8 | 10.84 | 10.8 | 10.8 | 10.8 | +0.06 (+0.56%) | 102,000 |
18 Oct 2016 | HKD | 10.56 | 10.86 | 10.54 | 10.74 | 10.74 | +0.24 (+2.29%) | 353,000 |
17 Oct 2016 | HKD | 10.6 | 10.62 | 10.46 | 10.5 | 10.5 | -0.1 (-0.94%) | 63,000 |
14 Oct 2016 | HKD | 10.46 | 10.6 | 10.46 | 10.6 | 10.6 | +0.18 (+1.73%) | 34,000 |
13 Oct 2016 | HKD | 10.42 | 10.42 | 10.4 | 10.42 | 10.42 | -0.02 (-0.19%) | 141,047 |
12 Oct 2016 | HKD | 10.46 | 10.5 | 10.34 | 10.44 | 10.44 | -0.04 (-0.38%) | 253,000 |