Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | HKD | 11.28 | 12.58 | 11.28 | 12.46 | 12.46 | +0.98 (+8.54%) | 94,270,602 |
10 Nov 2016 | HKD | 10.6 | 11.48 | 10.52 | 11.48 | 11.48 | +1.38 (+13.66%) | 70,051,250 |
9 Nov 2016 | HKD | 9.88 | 10.1 | 9.54 | 10.1 | 10.1 | +0.34 (+3.48%) | 36,611,406 |
8 Nov 2016 | HKD | 9.84 | 9.86 | 9.68 | 9.76 | 9.76 | +0.06 (+0.62%) | 15,376,800 |
7 Nov 2016 | HKD | 9.3 | 9.77 | 9.24 | 9.7 | 9.7 | +0.45 (+4.86%) | 29,099,090 |
4 Nov 2016 | HKD | 9.22 | 9.3 | 9.18 | 9.25 | 9.25 | +0.09 (+0.98%) | 5,857,018 |
3 Nov 2016 | HKD | 9.23 | 9.23 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 5,015,497 |
2 Nov 2016 | HKD | 9.25 | 9.36 | 9.21 | 9.23 | 9.23 | -0.05 (-0.54%) | 6,289,510 |
1 Nov 2016 | HKD | 9.16 | 9.33 | 9.16 | 9.28 | 9.28 | +0.12 (+1.31%) | 4,445,074 |
31 Oct 2016 | HKD | 9.25 | 9.26 | 9.11 | 9.16 | 9.16 | -0.07 (-0.76%) | 7,303,375 |
28 Oct 2016 | HKD | 9.36 | 9.36 | 9.1 | 9.23 | 9.23 | -0.07 (-0.75%) | 4,013,456 |
27 Oct 2016 | HKD | 9.47 | 9.47 | 9.26 | 9.3 | 9.3 | -0.07 (-0.75%) | 4,781,000 |
26 Oct 2016 | HKD | 9.35 | 9.54 | 9.3 | 9.37 | 9.37 | +0.03 (+0.32%) | 13,505,810 |
25 Oct 2016 | HKD | 9.13 | 9.4 | 9.12 | 9.34 | 9.34 | +0.21 (+2.30%) | 15,406,420 |
24 Oct 2016 | HKD | 8.96 | 9.17 | 8.93 | 9.13 | 9.13 | +0.12 (+1.33%) | 8,054,495 |
21 Oct 2016 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 9.07 | 9.09 | 8.98 | 9.01 | 9.01 | +0.01 (+0.11%) | 5,591,822 |
19 Oct 2016 | HKD | 8.95 | 9.12 | 8.93 | 9 | 9 | +0.05 (+0.56%) | 7,977,546 |
18 Oct 2016 | HKD | 8.87 | 8.95 | 8.85 | 8.95 | 8.95 | +0.14 (+1.59%) | 3,364,380 |
17 Oct 2016 | HKD | 8.88 | 8.9 | 8.78 | 8.81 | 8.81 | -0.1 (-1.12%) | 5,799,000 |
14 Oct 2016 | HKD | 8.89 | 8.94 | 8.83 | 8.91 | 8.91 | +0.03 (+0.34%) | 2,840,000 |
13 Oct 2016 | HKD | 8.95 | 8.95 | 8.81 | 8.88 | 8.88 | -0.07 (-0.78%) | 4,086,505 |
12 Oct 2016 | HKD | 9.03 | 9.03 | 8.71 | 8.95 | 8.95 | -0.1 (-1.10%) | 8,675,499 |
11 Oct 2016 | HKD | 9.12 | 9.2 | 8.96 | 9.05 | 9.05 | -0.07 (-0.77%) | 5,636,018 |
10 Oct 2016 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 9.18 | 9.19 | 9.02 | 9.12 | 9.12 | -0.01 (-0.11%) | 3,357,208 |
6 Oct 2016 | HKD | 9.09 | 9.19 | 9.09 | 9.13 | 9.13 | +0.04 (+0.44%) | 3,122,103 |
5 Oct 2016 | HKD | 9.02 | 9.12 | 8.96 | 9.09 | 9.09 | +0.06 (+0.66%) | 2,438,564 |
4 Oct 2016 | HKD | 9.01 | 9.06 | 8.93 | 9.03 | 9.03 | +0.07 (+0.78%) | 2,274,813 |
3 Oct 2016 | HKD | 8.97 | 9.01 | 8.9 | 8.96 | 8.96 | +0.1 (+1.13%) | 2,548,771 |