Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | HKD | 11.98 | 12.14 | 11.92 | 12.14 | 12.14 | +0.16 (+1.34%) | 3,498,146 |
27 Apr 2017 | HKD | 12.02 | 12.06 | 11.9 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,548,263 |
26 Apr 2017 | HKD | 12.08 | 12.14 | 11.98 | 12.06 | 12.06 | +0.06 (+0.50%) | 5,151,873 |
25 Apr 2017 | HKD | 11.96 | 12.12 | 11.9 | 12 | 12 | +0.04 (+0.33%) | 4,891,112 |
24 Apr 2017 | HKD | 12.16 | 12.2 | 11.86 | 11.96 | 11.96 | -0.14 (-1.16%) | 6,468,000 |
21 Apr 2017 | HKD | 12.14 | 12.26 | 12.04 | 12.1 | 12.1 | +0.04 (+0.33%) | 4,725,510 |
20 Apr 2017 | HKD | 12.06 | 12.1 | 11.82 | 12.06 | 12.06 | 0.0 (0.0%) | 8,239,309 |
19 Apr 2017 | HKD | 12.24 | 12.28 | 11.88 | 12.06 | 12.06 | -0.22 (-1.79%) | 16,102,000 |
18 Apr 2017 | HKD | 12.46 | 12.46 | 12.16 | 12.28 | 12.28 | -0.18 (-1.44%) | 7,212,285 |
17 Apr 2017 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 12.7 | 12.7 | 12.34 | 12.46 | 12.46 | -0.32 (-2.50%) | 16,679,000 |
12 Apr 2017 | HKD | 12.72 | 12.78 | 12.52 | 12.78 | 12.78 | +0.02 (+0.16%) | 7,223,172 |
11 Apr 2017 | HKD | 12.58 | 12.84 | 12.58 | 12.76 | 12.76 | +0.08 (+0.63%) | 4,840,374 |
10 Apr 2017 | HKD | 13.02 | 13.04 | 12.58 | 12.68 | 12.68 | -0.14 (-1.09%) | 10,091,710 |
7 Apr 2017 | HKD | 12.8 | 12.92 | 12.58 | 12.82 | 12.82 | +0.18 (+1.42%) | 12,518,040 |
6 Apr 2017 | HKD | 12.66 | 12.78 | 12.52 | 12.64 | 12.64 | -0.04 (-0.32%) | 6,399,609 |
5 Apr 2017 | HKD | 12.82 | 12.86 | 12.42 | 12.68 | 12.68 | +0.02 (+0.16%) | 17,745,721 |
4 Apr 2017 | HKD | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 12.34 | 13.1 | 12.26 | 12.66 | 12.66 | +0.56 (+4.63%) | 29,514,010 |
31 Mar 2017 | HKD | 12.36 | 12.36 | 12.04 | 12.1 | 12.1 | -0.26 (-2.10%) | 11,397,070 |
30 Mar 2017 | HKD | 12.28 | 12.36 | 12.06 | 12.36 | 12.36 | -0.04 (-0.32%) | 7,321,546 |
29 Mar 2017 | HKD | 12.48 | 12.48 | 12.22 | 12.4 | 12.4 | +0.06 (+0.49%) | 7,448,885 |
28 Mar 2017 | HKD | 12.32 | 12.42 | 12.16 | 12.34 | 12.34 | +0.1 (+0.82%) | 7,907,988 |
27 Mar 2017 | HKD | 12.48 | 12.62 | 12.16 | 12.24 | 12.24 | -0.38 (-3.01%) | 13,308,700 |
24 Mar 2017 | HKD | 12.66 | 12.74 | 12.5 | 12.62 | 12.62 | -0.08 (-0.63%) | 8,654,998 |
23 Mar 2017 | HKD | 12.78 | 12.86 | 12.7 | 12.7 | 12.7 | -0.02 (-0.16%) | 4,993,704 |
22 Mar 2017 | HKD | 12.72 | 12.8 | 12.58 | 12.72 | 12.72 | -0.24 (-1.85%) | 10,526,860 |
21 Mar 2017 | HKD | 13.08 | 13.16 | 12.8 | 12.96 | 12.96 | -0.12 (-0.92%) | 7,145,000 |
20 Mar 2017 | HKD | 13.18 | 13.3 | 13.02 | 13.08 | 13.08 | -0.1 (-0.76%) | 4,963,000 |