Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | HKD | 12.02 | 12.06 | 11.76 | 11.86 | 11.86 | -0.04 (-0.34%) | 7,814,840 |
8 Jun 2017 | HKD | 11.9 | 11.98 | 11.86 | 11.9 | 11.9 | 0.0 (0.0%) | 4,461,700 |
7 Jun 2017 | HKD | 11.44 | 12 | 11.42 | 11.9 | 11.9 | +0.48 (+4.20%) | 17,433,699 |
6 Jun 2017 | HKD | 11.44 | 11.52 | 11.42 | 11.42 | 11.42 | -0.02 (-0.17%) | 5,190,267 |
5 Jun 2017 | HKD | 11.52 | 11.66 | 11.4 | 11.44 | 11.44 | -0.08 (-0.69%) | 7,816,471 |
2 Jun 2017 | HKD | 11.66 | 11.68 | 11.52 | 11.52 | 11.52 | -0.12 (-1.03%) | 4,833,175 |
1 Jun 2017 | HKD | 11.78 | 11.8 | 11.6 | 11.64 | 11.64 | -0.08 (-0.68%) | 3,335,757 |
31 May 2017 | HKD | 11.72 | 11.96 | 11.64 | 11.72 | 11.72 | -0.16 (-1.35%) | 7,400,465 |
30 May 2017 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 11.88 | 11.92 | 11.76 | 11.88 | 11.88 | +0.04 (+0.34%) | 2,478,476 |
26 May 2017 | HKD | 11.78 | 12.04 | 11.76 | 11.84 | 11.84 | +0.12 (+1.02%) | 5,987,912 |
25 May 2017 | HKD | 11.54 | 11.9 | 11.54 | 11.72 | 11.72 | +0.18 (+1.56%) | 5,476,881 |
24 May 2017 | HKD | 11.6 | 11.62 | 11.38 | 11.54 | 11.54 | -0.1 (-0.86%) | 6,870,000 |
23 May 2017 | HKD | 11.92 | 11.94 | 11.56 | 11.64 | 11.64 | -0.22 (-1.85%) | 9,517,985 |
22 May 2017 | HKD | 11.82 | 12 | 11.74 | 11.86 | 11.86 | +0.16 (+1.37%) | 9,402,956 |
19 May 2017 | HKD | 11.7 | 11.8 | 11.56 | 11.7 | 11.7 | +0.06 (+0.52%) | 5,802,490 |
18 May 2017 | HKD | 11.48 | 11.78 | 11.48 | 11.64 | 11.64 | -0.14 (-1.19%) | 3,043,000 |
17 May 2017 | HKD | 11.84 | 12 | 11.7 | 11.78 | 11.78 | -0.06 (-0.51%) | 6,019,572 |
16 May 2017 | HKD | 11.7 | 11.86 | 11.6 | 11.84 | 11.84 | +0.1 (+0.85%) | 6,883,000 |
15 May 2017 | HKD | 11.56 | 11.76 | 11.56 | 11.74 | 11.74 | +0.2 (+1.73%) | 6,353,504 |
12 May 2017 | HKD | 11.46 | 11.56 | 11.42 | 11.54 | 11.54 | +0.04 (+0.35%) | 3,685,408 |
11 May 2017 | HKD | 11.46 | 11.58 | 11.32 | 11.5 | 11.5 | +0.04 (+0.35%) | 5,864,532 |
10 May 2017 | HKD | 11.62 | 11.72 | 11.36 | 11.46 | 11.46 | -0.1 (-0.87%) | 6,515,000 |
9 May 2017 | HKD | 11.4 | 11.66 | 11.2 | 11.56 | 11.56 | +0.12 (+1.05%) | 8,025,864 |
8 May 2017 | HKD | 11.56 | 11.7 | 11.32 | 11.44 | 11.44 | -0.1 (-0.87%) | 7,992,745 |
5 May 2017 | HKD | 11.72 | 11.8 | 11.22 | 11.54 | 11.54 | -0.28 (-2.37%) | 12,694,300 |
4 May 2017 | HKD | 12.06 | 12.06 | 11.7 | 11.82 | 11.82 | -0.3 (-2.48%) | 11,812,860 |
3 May 2017 | HKD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 12.12 | 12.28 | 12.1 | 12.12 | 12.12 | -0.02 (-0.16%) | 5,518,354 |
1 May 2017 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |