Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 10.94 | 11.18 | 9.98 | 10.16 | 10.16 | -0.78 (-7.13%) | 2,298,000 |
22 Nov 2017 | HKD | 10.62 | 11.48 | 10.62 | 10.94 | 10.94 | +0.34 (+3.21%) | 3,814,500 |
21 Nov 2017 | HKD | 10.76 | 10.9 | 10.4 | 10.6 | 10.6 | -0.14 (-1.30%) | 1,068,500 |
20 Nov 2017 | HKD | 10.76 | 10.84 | 10.3 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,522,500 |
17 Nov 2017 | HKD | 10.92 | 11.22 | 10.5 | 10.76 | 10.76 | -0.08 (-0.74%) | 1,690,300 |
16 Nov 2017 | HKD | 10.52 | 11.88 | 10.48 | 10.84 | 10.84 | +0.32 (+3.04%) | 3,775,500 |
15 Nov 2017 | HKD | 10.28 | 10.6 | 10.14 | 10.52 | 10.52 | +0.02 (+0.19%) | 850,500 |
14 Nov 2017 | HKD | 10.4 | 10.6 | 10.3 | 10.5 | 10.5 | -0.1 (-0.94%) | 943,500 |
13 Nov 2017 | HKD | 10.48 | 10.8 | 10.48 | 10.6 | 10.6 | +0.12 (+1.15%) | 893,000 |
10 Nov 2017 | HKD | 10.4 | 10.6 | 10.36 | 10.48 | 10.48 | -0.02 (-0.19%) | 897,000 |
9 Nov 2017 | HKD | 10.7 | 10.96 | 10.42 | 10.5 | 10.5 | -0.18 (-1.69%) | 1,587,000 |
8 Nov 2017 | HKD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | +0.02 (+0.19%) | 1,258,500 |
7 Nov 2017 | HKD | 10.8 | 11 | 10.34 | 10.66 | 10.66 | -0.36 (-3.27%) | 1,108,500 |
6 Nov 2017 | HKD | 11.16 | 11.16 | 10.64 | 11.02 | 11.02 | -0.16 (-1.43%) | 1,088,000 |
3 Nov 2017 | HKD | 11.22 | 11.7 | 10.96 | 11.18 | 11.18 | -0.06 (-0.53%) | 2,131,500 |
2 Nov 2017 | HKD | 10.62 | 11.44 | 10.62 | 11.24 | 11.24 | +0.52 (+4.85%) | 2,423,000 |
1 Nov 2017 | HKD | 10 | 11 | 10 | 10.72 | 10.72 | +0.64 (+6.35%) | 2,338,000 |
31 Oct 2017 | HKD | 9.88 | 10.2 | 9.83 | 10.08 | 10.08 | +0.11 (+1.10%) | 901,500 |
30 Oct 2017 | HKD | 9.92 | 10.02 | 9.89 | 9.97 | 9.97 | -0.05 (-0.50%) | 232,500 |
27 Oct 2017 | HKD | 10 | 10.24 | 9.91 | 10.02 | 10.02 | +0.09 (+0.91%) | 670,500 |
26 Oct 2017 | HKD | 9.9 | 10.32 | 9.87 | 9.93 | 9.93 | -0.07 (-0.70%) | 437,130 |
25 Oct 2017 | HKD | 9.8 | 10.36 | 9.8 | 10 | 10 | +0.26 (+2.67%) | 972,000 |
24 Oct 2017 | HKD | 10 | 10.14 | 9.69 | 9.74 | 9.74 | -0.78 (-7.41%) | 805,500 |
23 Oct 2017 | HKD | 10.5 | 10.66 | 10.12 | 10.52 | 10.52 | +0.06 (+0.57%) | 549,000 |
20 Oct 2017 | HKD | 10.4 | 10.8 | 10.26 | 10.46 | 10.46 | +0.18 (+1.75%) | 1,072,000 |
19 Oct 2017 | HKD | 10.8 | 11.1 | 10.18 | 10.28 | 10.28 | -0.7 (-6.38%) | 1,447,500 |
18 Oct 2017 | HKD | 11 | 11.68 | 10.7 | 10.98 | 10.98 | +0.04 (+0.37%) | 2,037,000 |
17 Oct 2017 | HKD | 10.5 | 11 | 10.32 | 10.94 | 10.94 | +0.44 (+4.19%) | 1,534,838 |
16 Oct 2017 | HKD | 10.68 | 10.78 | 10.34 | 10.5 | 10.5 | +0.02 (+0.19%) | 2,133,500 |
13 Oct 2017 | HKD | 9.9 | 10.5 | 9.9 | 10.48 | 10.48 | +0.62 (+6.29%) | 3,971,000 |