Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | HKD | 24.05 | 24.05 | 23.65 | 24.05 | 24.05 | +0.25 (+1.05%) | 1,902,400 |
29 Dec 2016 | HKD | 23.5 | 23.8 | 23.45 | 23.8 | 23.8 | +0.05 (+0.21%) | 1,812,824 |
28 Dec 2016 | HKD | 23.2 | 23.75 | 23.1 | 23.75 | 23.75 | +0.5 (+2.15%) | 1,988,407 |
27 Dec 2016 | HKD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 23.35 | 23.4 | 22.9 | 23.25 | 23.25 | -0.2 (-0.85%) | 852,227 |
22 Dec 2016 | HKD | 23.15 | 23.6 | 22.8 | 23.45 | 23.45 | 0.0 (0.0%) | 1,075,300 |
21 Dec 2016 | HKD | 22.7 | 23.5 | 22.65 | 23.45 | 23.45 | +0.6 (+2.63%) | 1,185,000 |
20 Dec 2016 | HKD | 22.9 | 22.9 | 22.5 | 22.85 | 22.85 | +0.2 (+0.88%) | 1,102,600 |
19 Dec 2016 | HKD | 22.7 | 22.9 | 22.15 | 22.65 | 22.65 | -0.25 (-1.09%) | 2,870,865 |
16 Dec 2016 | HKD | 21.75 | 22.9 | 21.75 | 22.9 | 22.9 | +1 (+4.57%) | 1,265,593 |
15 Dec 2016 | HKD | 21.8 | 22.25 | 21.7 | 21.9 | 21.9 | -0.2 (-0.90%) | 1,802,000 |
14 Dec 2016 | HKD | 23.15 | 23.15 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 1,031,981 |
13 Dec 2016 | HKD | 22.5 | 22.65 | 21.85 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,529,940 |
12 Dec 2016 | HKD | 23.4 | 23.4 | 22.1 | 22.5 | 22.5 | -0.5 (-2.17%) | 1,470,173 |
9 Dec 2016 | HKD | 23.1 | 23.1 | 22.45 | 23 | 23 | -0.1 (-0.43%) | 978,600 |
8 Dec 2016 | HKD | 22.3 | 23.1 | 22.3 | 23.1 | 23.1 | +0.95 (+4.29%) | 1,589,372 |
7 Dec 2016 | HKD | 22.8 | 23.15 | 21.8 | 22.15 | 22.15 | -0.1 (-0.45%) | 3,061,574 |
6 Dec 2016 | HKD | 22.9 | 23.15 | 22.15 | 22.25 | 22.25 | -0.25 (-1.11%) | 3,096,846 |
5 Dec 2016 | HKD | 23.6 | 23.85 | 22.45 | 22.5 | 22.5 | -1.2 (-5.06%) | 1,856,400 |
2 Dec 2016 | HKD | 23.95 | 24.15 | 23.5 | 23.7 | 23.7 | -0.45 (-1.86%) | 2,060,800 |
1 Dec 2016 | HKD | 23.85 | 24.7 | 23.55 | 24.15 | 24.15 | +0.55 (+2.33%) | 3,396,045 |
30 Nov 2016 | HKD | 24.35 | 24.35 | 23.15 | 23.6 | 23.6 | -0.6 (-2.48%) | 40,317,209 |
29 Nov 2016 | HKD | 24.1 | 24.75 | 23.7 | 24.2 | 24.2 | -0.05 (-0.21%) | 5,333,028 |
28 Nov 2016 | HKD | 23.95 | 24.6 | 23.35 | 24.25 | 24.25 | +0.5 (+2.11%) | 3,547,200 |
25 Nov 2016 | HKD | 23.75 | 23.75 | 23.2 | 23.75 | 23.75 | +0.25 (+1.06%) | 1,942,000 |
24 Nov 2016 | HKD | 23.5 | 23.55 | 22.9 | 23.5 | 23.5 | +0.05 (+0.21%) | 1,577,741 |
23 Nov 2016 | HKD | 23.1 | 23.45 | 23.1 | 23.45 | 23.45 | +0.45 (+1.96%) | 3,224,100 |
22 Nov 2016 | HKD | 23.15 | 23.5 | 22.8 | 23 | 23 | 0.0 (0.0%) | 3,584,000 |
21 Nov 2016 | HKD | 23.75 | 23.75 | 22.5 | 23 | 23 | -0.7 (-2.95%) | 4,940,000 |