Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 10.66 | 10.82 | 10.58 | 10.7 | 10.7 | +0.04 (+0.38%) | 1,049,600 |
22 Dec 2016 | HKD | 10.46 | 10.72 | 10.46 | 10.66 | 10.66 | +0.1 (+0.95%) | 3,304,400 |
21 Dec 2016 | HKD | 10.54 | 10.6 | 10.52 | 10.56 | 10.56 | +0.04 (+0.38%) | 519,600 |
20 Dec 2016 | HKD | 10.58 | 10.66 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 1,583,600 |
19 Dec 2016 | HKD | 10.6 | 10.6 | 10.42 | 10.5 | 10.5 | -0.16 (-1.50%) | 1,749,200 |
16 Dec 2016 | HKD | 10.52 | 10.74 | 10.48 | 10.66 | 10.66 | +0.08 (+0.76%) | 1,677,550 |
15 Dec 2016 | HKD | 10.68 | 10.82 | 10.5 | 10.58 | 10.58 | -0.2 (-1.86%) | 1,032,800 |
14 Dec 2016 | HKD | 10.8 | 10.88 | 10.68 | 10.78 | 10.78 | -0.04 (-0.37%) | 1,344,400 |
13 Dec 2016 | HKD | 10.74 | 10.84 | 10.7 | 10.82 | 10.82 | +0.12 (+1.12%) | 513,800 |
12 Dec 2016 | HKD | 10.94 | 10.98 | 10.6 | 10.7 | 10.7 | -0.3 (-2.73%) | 1,411,600 |
9 Dec 2016 | HKD | 10.96 | 11.02 | 10.96 | 11 | 11 | +0.04 (+0.36%) | 1,111,600 |
8 Dec 2016 | HKD | 11.04 | 11.1 | 10.88 | 10.96 | 10.96 | -0.02 (-0.18%) | 1,792,400 |
7 Dec 2016 | HKD | 11.02 | 11.06 | 10.98 | 10.98 | 10.98 | -0.04 (-0.36%) | 1,331,200 |
6 Dec 2016 | HKD | 11.04 | 11.14 | 10.98 | 11.02 | 11.02 | -0.02 (-0.18%) | 1,093,600 |
5 Dec 2016 | HKD | 11.16 | 11.28 | 11.04 | 11.04 | 11.04 | -0.18 (-1.60%) | 1,525,200 |
2 Dec 2016 | HKD | 11.18 | 11.3 | 11.12 | 11.22 | 11.22 | -0.08 (-0.71%) | 2,648,800 |
1 Dec 2016 | HKD | 11.5 | 11.5 | 11.26 | 11.3 | 11.3 | -0.08 (-0.70%) | 1,737,600 |
30 Nov 2016 | HKD | 11.52 | 11.52 | 11.32 | 11.38 | 11.38 | 0.0 (0.0%) | 1,232,800 |
29 Nov 2016 | HKD | 11.48 | 11.54 | 11.38 | 11.38 | 11.38 | -0.08 (-0.70%) | 2,364,800 |
28 Nov 2016 | HKD | 11.52 | 11.64 | 11.32 | 11.46 | 11.46 | 0.0 (0.0%) | 3,657,200 |
25 Nov 2016 | HKD | 11.42 | 11.46 | 11.28 | 11.46 | 11.46 | +0.1 (+0.88%) | 1,894,400 |
24 Nov 2016 | HKD | 11.36 | 11.42 | 11.3 | 11.36 | 11.36 | -0.08 (-0.70%) | 847,200 |
23 Nov 2016 | HKD | 11.4 | 11.46 | 11.3 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,718,800 |
22 Nov 2016 | HKD | 11.32 | 11.58 | 11.22 | 11.4 | 11.4 | +0.16 (+1.42%) | 2,369,600 |
21 Nov 2016 | HKD | 11.28 | 11.28 | 11 | 11.24 | 11.24 | -0.04 (-0.35%) | 3,264,800 |
18 Nov 2016 | HKD | 11.36 | 11.38 | 11.28 | 11.28 | 11.28 | -0.06 (-0.53%) | 1,682,800 |
17 Nov 2016 | HKD | 11.34 | 11.44 | 11.26 | 11.34 | 11.34 | +0.04 (+0.35%) | 1,900,400 |
16 Nov 2016 | HKD | 11.3 | 11.36 | 11.24 | 11.3 | 11.3 | 0.0 (0.0%) | 1,994,400 |
15 Nov 2016 | HKD | 11.34 | 11.42 | 11.26 | 11.3 | 11.3 | -0.04 (-0.35%) | 1,623,600 |