Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | HKD | 10.78 | 10.92 | 10.7 | 10.84 | 10.84 | 0.0 (0.0%) | 1,225,400 |
6 Feb 2017 | HKD | 10.76 | 10.88 | 10.68 | 10.84 | 10.84 | +0.04 (+0.37%) | 1,571,200 |
3 Feb 2017 | HKD | 10.74 | 10.88 | 10.68 | 10.8 | 10.8 | +0.06 (+0.56%) | 1,227,200 |
2 Feb 2017 | HKD | 10.88 | 10.88 | 10.68 | 10.74 | 10.74 | -0.1 (-0.92%) | 432,000 |
1 Feb 2017 | HKD | 10.84 | 10.86 | 10.78 | 10.84 | 10.84 | +0.04 (+0.37%) | 337,600 |
31 Jan 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 10.88 | 10.88 | 10.78 | 10.8 | 10.8 | -0.08 (-0.74%) | 315,600 |
26 Jan 2017 | HKD | 11 | 11.02 | 10.86 | 10.88 | 10.88 | 0.0 (0.0%) | 564,350 |
25 Jan 2017 | HKD | 10.98 | 10.98 | 10.8 | 10.88 | 10.88 | 0.0 (0.0%) | 1,306,800 |
24 Jan 2017 | HKD | 10.9 | 10.98 | 10.82 | 10.88 | 10.88 | +0.02 (+0.18%) | 1,810,400 |
23 Jan 2017 | HKD | 11.02 | 11.06 | 10.86 | 10.86 | 10.86 | -0.02 (-0.18%) | 783,600 |
20 Jan 2017 | HKD | 10.8 | 11 | 10.8 | 10.88 | 10.88 | +0.02 (+0.18%) | 1,233,200 |
19 Jan 2017 | HKD | 10.88 | 10.98 | 10.76 | 10.86 | 10.86 | 0.0 (0.0%) | 625,600 |
18 Jan 2017 | HKD | 10.86 | 10.98 | 10.84 | 10.86 | 10.86 | +0.08 (+0.74%) | 1,548,800 |
17 Jan 2017 | HKD | 10.78 | 10.86 | 10.74 | 10.78 | 10.78 | 0.0 (0.0%) | 572,270 |
16 Jan 2017 | HKD | 11.06 | 11.06 | 10.7 | 10.78 | 10.78 | -0.18 (-1.64%) | 750,400 |
13 Jan 2017 | HKD | 10.92 | 10.98 | 10.88 | 10.96 | 10.96 | +0.06 (+0.55%) | 1,592,000 |
12 Jan 2017 | HKD | 10.98 | 11 | 10.9 | 10.9 | 10.9 | -0.04 (-0.37%) | 1,348,800 |
11 Jan 2017 | HKD | 10.98 | 10.98 | 10.92 | 10.94 | 10.94 | 0.0 (0.0%) | 558,400 |
10 Jan 2017 | HKD | 10.9 | 10.96 | 10.88 | 10.94 | 10.94 | +0.04 (+0.37%) | 429,400 |
9 Jan 2017 | HKD | 10.98 | 10.98 | 10.84 | 10.9 | 10.9 | 0.0 (0.0%) | 492,800 |
6 Jan 2017 | HKD | 11.08 | 11.1 | 10.86 | 10.9 | 10.9 | -0.08 (-0.73%) | 1,733,097 |
5 Jan 2017 | HKD | 10.86 | 11 | 10.78 | 10.98 | 10.98 | +0.12 (+1.10%) | 887,600 |
4 Jan 2017 | HKD | 10.8 | 10.9 | 10.8 | 10.86 | 10.86 | +0.1 (+0.93%) | 876,400 |
3 Jan 2017 | HKD | 10.92 | 11.06 | 10.7 | 10.76 | 10.76 | -0.22 (-2.00%) | 2,440,400 |
2 Jan 2017 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 10.78 | 11 | 10.72 | 10.98 | 10.98 | +0.16 (+1.48%) | 2,660,000 |
29 Dec 2016 | HKD | 10.64 | 10.84 | 10.64 | 10.82 | 10.82 | +0.14 (+1.31%) | 644,176 |
28 Dec 2016 | HKD | 10.64 | 10.88 | 10.62 | 10.68 | 10.68 | -0.02 (-0.19%) | 1,366,000 |