Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | HKD | 23.6 | 23.8 | 23.35 | 23.7 | 23.7 | +0.25 (+1.07%) | 5,727,235 |
17 Nov 2016 | HKD | 23.05 | 23.5 | 23.05 | 23.45 | 23.45 | +0.25 (+1.08%) | 4,356,800 |
16 Nov 2016 | HKD | 23.2 | 23.3 | 22.75 | 23.2 | 23.2 | +0.2 (+0.87%) | 4,831,072 |
15 Nov 2016 | HKD | 22.9 | 23.5 | 22.45 | 23 | 23 | +0.15 (+0.66%) | 7,228,000 |
14 Nov 2016 | HKD | 22.8 | 22.85 | 22.55 | 22.85 | 22.85 | +0.45 (+2.01%) | 3,222,800 |
11 Nov 2016 | HKD | 23.2 | 23.2 | 22.25 | 22.4 | 22.4 | -0.6 (-2.61%) | 2,083,600 |
10 Nov 2016 | HKD | 22.95 | 23.2 | 22.6 | 23 | 23 | +0.4 (+1.77%) | 1,119,600 |
9 Nov 2016 | HKD | 22.9 | 22.95 | 21.95 | 22.6 | 22.6 | -0.3 (-1.31%) | 1,352,388 |
8 Nov 2016 | HKD | 23.25 | 23.25 | 22.2 | 22.9 | 22.9 | 0.0 (0.0%) | 2,205,200 |
7 Nov 2016 | HKD | 22.95 | 23 | 22.35 | 22.9 | 22.9 | +0.1 (+0.44%) | 1,720,600 |
4 Nov 2016 | HKD | 22.7 | 22.8 | 22.25 | 22.8 | 22.8 | -0.2 (-0.87%) | 2,378,576 |
3 Nov 2016 | HKD | 22.8 | 23 | 22.4 | 23 | 23 | 0.0 (0.0%) | 874,800 |
2 Nov 2016 | HKD | 23.05 | 23.1 | 22.7 | 23 | 23 | -0.25 (-1.08%) | 2,145,600 |
1 Nov 2016 | HKD | 22.9 | 23.5 | 22.3 | 23.25 | 23.25 | +0.7 (+3.10%) | 6,886,117 |
31 Oct 2016 | HKD | 22.6 | 22.85 | 21.65 | 22.55 | 22.55 | +0.25 (+1.12%) | 3,160,303 |
28 Oct 2016 | HKD | 22.6 | 22.6 | 21.95 | 22.3 | 22.3 | -0.1 (-0.45%) | 1,819,600 |
27 Oct 2016 | HKD | 22.9 | 22.9 | 21.85 | 22.4 | 22.4 | -0.45 (-1.97%) | 4,867,800 |
26 Oct 2016 | HKD | 23.5 | 23.5 | 22.75 | 22.85 | 22.85 | -0.5 (-2.14%) | 2,140,000 |
25 Oct 2016 | HKD | 23.5 | 23.5 | 23.2 | 23.35 | 23.35 | -0.05 (-0.21%) | 2,321,900 |
24 Oct 2016 | HKD | 23.05 | 23.45 | 22.85 | 23.4 | 23.4 | +0.4 (+1.74%) | 5,446,000 |
21 Oct 2016 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 23.1 | 23.15 | 22.75 | 23 | 23 | +0.05 (+0.22%) | 4,052,400 |
19 Oct 2016 | HKD | 23.95 | 24 | 22.85 | 22.95 | 22.95 | -0.9 (-3.77%) | 5,914,200 |
18 Oct 2016 | HKD | 23.75 | 23.85 | 23.15 | 23.85 | 23.85 | +0.05 (+0.21%) | 4,650,300 |
17 Oct 2016 | HKD | 23.25 | 23.8 | 22.55 | 23.8 | 23.8 | +0.7 (+3.03%) | 3,215,200 |
14 Oct 2016 | HKD | 23 | 23.2 | 22.65 | 23.1 | 23.1 | 0.0 (0.0%) | 3,493,000 |
13 Oct 2016 | HKD | 24.25 | 24.25 | 23.1 | 23.1 | 23.1 | -0.65 (-2.74%) | 5,360,600 |
12 Oct 2016 | HKD | 23.05 | 23.75 | 23.05 | 23.75 | 23.75 | +0.15 (+0.64%) | 1,943,690 |
11 Oct 2016 | HKD | 23.2 | 24.2 | 23.2 | 23.6 | 23.6 | +0.5 (+2.16%) | 2,582,791 |
10 Oct 2016 | HKD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |