Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | HKD | 10.6 | 10.74 | 10.56 | 10.66 | 10.66 | +0.02 (+0.19%) | 6,543,870 |
22 Dec 2016 | HKD | 11.18 | 11.18 | 10.62 | 10.64 | 10.64 | -0.54 (-4.83%) | 9,984,083 |
21 Dec 2016 | HKD | 11.24 | 11.34 | 11.1 | 11.18 | 11.18 | 0.0 (0.0%) | 5,161,917 |
20 Dec 2016 | HKD | 11.36 | 11.36 | 10.92 | 11.18 | 11.18 | -0.22 (-1.93%) | 15,282,720 |
19 Dec 2016 | HKD | 11.38 | 11.46 | 11.16 | 11.4 | 11.4 | +0.02 (+0.18%) | 8,437,740 |
16 Dec 2016 | HKD | 11.9 | 11.9 | 11.28 | 11.38 | 11.38 | -0.46 (-3.89%) | 20,394,400 |
15 Dec 2016 | HKD | 12.26 | 12.38 | 11.62 | 11.84 | 11.84 | -0.46 (-3.74%) | 15,041,740 |
14 Dec 2016 | HKD | 12.48 | 12.5 | 12.16 | 12.3 | 12.3 | -0.1 (-0.81%) | 7,226,489 |
13 Dec 2016 | HKD | 12 | 12.46 | 12 | 12.4 | 12.4 | +0.24 (+1.97%) | 6,750,368 |
12 Dec 2016 | HKD | 12.5 | 12.64 | 12.02 | 12.16 | 12.16 | -0.2 (-1.62%) | 11,771,280 |
9 Dec 2016 | HKD | 12.4 | 12.56 | 12.12 | 12.36 | 12.36 | -0.1 (-0.80%) | 6,540,676 |
8 Dec 2016 | HKD | 12.64 | 12.74 | 12.26 | 12.46 | 12.46 | -0.18 (-1.42%) | 8,671,324 |
7 Dec 2016 | HKD | 12.36 | 12.76 | 12.26 | 12.64 | 12.64 | +0.4 (+3.27%) | 12,594,090 |
6 Dec 2016 | HKD | 12.32 | 12.54 | 12.12 | 12.24 | 12.24 | +0.26 (+2.17%) | 18,120,891 |
5 Dec 2016 | HKD | 11.92 | 12.24 | 11.84 | 11.98 | 11.98 | -0.1 (-0.83%) | 10,361,140 |
2 Dec 2016 | HKD | 12.4 | 12.4 | 11.88 | 12.08 | 12.08 | -0.3 (-2.42%) | 12,027,000 |
1 Dec 2016 | HKD | 12.18 | 12.48 | 12.1 | 12.38 | 12.38 | +0.52 (+4.38%) | 11,129,300 |
30 Nov 2016 | HKD | 11.98 | 12.18 | 11.86 | 11.86 | 11.86 | -0.3 (-2.47%) | 15,173,650 |
29 Nov 2016 | HKD | 12.64 | 12.78 | 12.14 | 12.16 | 12.16 | -0.5 (-3.95%) | 19,327,400 |
28 Nov 2016 | HKD | 12.88 | 13.06 | 12.64 | 12.66 | 12.66 | -0.04 (-0.31%) | 14,835,800 |
25 Nov 2016 | HKD | 12.62 | 13.12 | 12.62 | 12.7 | 12.7 | +0.1 (+0.79%) | 25,726,850 |
24 Nov 2016 | HKD | 12.06 | 12.88 | 12.06 | 12.6 | 12.6 | +0.76 (+6.42%) | 31,632,369 |
23 Nov 2016 | HKD | 11.98 | 12.14 | 11.82 | 11.84 | 11.84 | -0.04 (-0.34%) | 13,948,740 |
22 Nov 2016 | HKD | 11.88 | 12.14 | 11.68 | 11.88 | 11.88 | +0.18 (+1.54%) | 18,872,801 |
21 Nov 2016 | HKD | 11.34 | 11.96 | 11.24 | 11.7 | 11.7 | +0.34 (+2.99%) | 19,039,160 |
18 Nov 2016 | HKD | 11.4 | 11.44 | 10.92 | 11.36 | 11.36 | +0.02 (+0.18%) | 15,037,230 |
17 Nov 2016 | HKD | 11.4 | 11.56 | 11.12 | 11.34 | 11.34 | -0.1 (-0.87%) | 12,627,310 |
16 Nov 2016 | HKD | 11.44 | 11.68 | 11.3 | 11.44 | 11.44 | +0.1 (+0.88%) | 12,654,370 |
15 Nov 2016 | HKD | 11.92 | 12.12 | 11.16 | 11.34 | 11.34 | -0.58 (-4.87%) | 28,787,100 |
14 Nov 2016 | HKD | 11.9 | 12.3 | 11.82 | 11.92 | 11.92 | -0.54 (-4.33%) | 52,195,848 |