Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | HKD | 17.24 | 17.66 | 16.82 | 17.2 | 17.2 | +0.12 (+0.70%) | 713,154 |
10 Mar 2016 | HKD | 17.5 | 17.56 | 16.88 | 17.08 | 17.08 | -0.22 (-1.27%) | 581,147 |
9 Mar 2016 | HKD | 17.18 | 17.56 | 16.8 | 17.3 | 17.3 | -0.14 (-0.80%) | 1,604,800 |
8 Mar 2016 | HKD | 14.78 | 17.58 | 14.78 | 17.44 | 17.44 | -0.16 (-0.91%) | 595,200 |
7 Mar 2016 | HKD | 17.2 | 17.82 | 17 | 17.6 | 17.6 | +0.4 (+2.33%) | 862,800 |
4 Mar 2016 | HKD | 16.6 | 17.3 | 16.52 | 17.2 | 17.2 | +0.6 (+3.61%) | 603,200 |
3 Mar 2016 | HKD | 16.88 | 16.88 | 16.42 | 16.6 | 16.6 | -0.1 (-0.60%) | 688,000 |
2 Mar 2016 | HKD | 15.94 | 16.96 | 15.8 | 16.7 | 16.7 | +1 (+6.37%) | 2,576,000 |
1 Mar 2016 | HKD | 15.66 | 15.78 | 15.46 | 15.7 | 15.7 | +0.24 (+1.55%) | 576,000 |
29 Feb 2016 | HKD | 16.1 | 16.1 | 15.38 | 15.46 | 15.46 | -0.52 (-3.25%) | 723,200 |
26 Feb 2016 | HKD | 16.12 | 16.12 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 795,302 |
25 Feb 2016 | HKD | 16.26 | 16.56 | 15.9 | 16 | 16 | -0.42 (-2.56%) | 1,215,991 |
24 Feb 2016 | HKD | 16.88 | 16.88 | 16.2 | 16.42 | 16.42 | -0.24 (-1.44%) | 792,000 |
23 Feb 2016 | HKD | 16.96 | 17.08 | 16.42 | 16.66 | 16.66 | -0.22 (-1.30%) | 1,037,200 |
22 Feb 2016 | HKD | 16.5 | 17.08 | 16.5 | 16.88 | 16.88 | +0.16 (+0.96%) | 475,600 |
19 Feb 2016 | HKD | 16.78 | 16.98 | 16.58 | 16.72 | 16.72 | +0.1 (+0.60%) | 1,503,200 |
18 Feb 2016 | HKD | 16.8 | 17.14 | 16.44 | 16.62 | 16.62 | +0.02 (+0.12%) | 1,891,600 |
17 Feb 2016 | HKD | 16.48 | 16.8 | 16.34 | 16.6 | 16.6 | +0.52 (+3.23%) | 1,108,000 |
16 Feb 2016 | HKD | 15.76 | 16.34 | 15.76 | 16.08 | 16.08 | +0.28 (+1.77%) | 891,200 |
15 Feb 2016 | HKD | 15.04 | 16 | 14.5 | 15.8 | 15.8 | +0.84 (+5.61%) | 826,000 |
12 Feb 2016 | HKD | 15 | 15.22 | 14.68 | 14.96 | 14.96 | -0.1 (-0.66%) | 493,200 |
11 Feb 2016 | HKD | 15.5 | 15.68 | 15.06 | 15.06 | 15.06 | -0.72 (-4.56%) | 811,600 |
10 Feb 2016 | HKD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 15.8 | 16 | 15.66 | 15.78 | 15.78 | -0.02 (-0.13%) | 38,400 |
4 Feb 2016 | HKD | 15.74 | 16.22 | 14.9 | 15.8 | 15.8 | +0.26 (+1.67%) | 2,660,900 |
3 Feb 2016 | HKD | 15.66 | 16.86 | 15.5 | 15.54 | 15.54 | -0.42 (-2.63%) | 3,246,000 |
2 Feb 2016 | HKD | 15.9 | 16.06 | 15.6 | 15.96 | 15.96 | -0.06 (-0.37%) | 5,525,000 |
1 Feb 2016 | HKD | 15.7 | 16.12 | 15.6 | 16.02 | 16.02 | +0.32 (+2.04%) | 1,300,000 |