Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 11.4 | 11.4 | 10.82 | 11.14 | 11.14 | -0.16 (-1.42%) | 2,760,000 |
8 Nov 2016 | HKD | 11.5 | 11.5 | 11.24 | 11.3 | 11.3 | -0.08 (-0.70%) | 1,858,800 |
7 Nov 2016 | HKD | 11.92 | 12.16 | 11.3 | 11.38 | 11.38 | -0.24 (-2.07%) | 7,004,400 |
4 Nov 2016 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
3 Nov 2016 | HKD | 11.4 | 11.62 | 11.34 | 11.62 | 11.62 | +0.34 (+3.01%) | 2,755,600 |
2 Nov 2016 | HKD | 11.3 | 11.44 | 11.26 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,212,400 |
1 Nov 2016 | HKD | 11.26 | 11.64 | 11.26 | 11.4 | 11.4 | 0.0 (0.0%) | 1,513,600 |
31 Oct 2016 | HKD | 11.52 | 11.6 | 11.4 | 11.4 | 11.4 | -0.08 (-0.70%) | 914,800 |
28 Oct 2016 | HKD | 11.26 | 11.6 | 11.26 | 11.48 | 11.48 | +0.18 (+1.59%) | 2,448,400 |
27 Oct 2016 | HKD | 11.62 | 11.66 | 11.26 | 11.3 | 11.3 | -0.32 (-2.75%) | 4,233,600 |
26 Oct 2016 | HKD | 11.52 | 11.74 | 11.52 | 11.62 | 11.62 | +0.02 (+0.17%) | 1,066,400 |
25 Oct 2016 | HKD | 11.8 | 11.86 | 11.58 | 11.6 | 11.6 | -0.1 (-0.85%) | 1,507,200 |
24 Oct 2016 | HKD | 11.9 | 11.9 | 11.64 | 11.7 | 11.7 | -0.14 (-1.18%) | 2,768,800 |
21 Oct 2016 | HKD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 11.78 | 11.88 | 11.74 | 11.84 | 11.84 | +0.14 (+1.20%) | 6,451,600 |
19 Oct 2016 | HKD | 11.46 | 11.84 | 11.46 | 11.7 | 11.7 | +0.16 (+1.39%) | 11,281,000 |
18 Oct 2016 | HKD | 11.08 | 11.58 | 11.08 | 11.54 | 11.54 | +0.4 (+3.59%) | 9,434,600 |
17 Oct 2016 | HKD | 11.02 | 11.28 | 11 | 11.14 | 11.14 | +0.12 (+1.09%) | 8,229,800 |
14 Oct 2016 | HKD | 10.82 | 11.1 | 10.82 | 11.02 | 11.02 | +0.2 (+1.85%) | 5,417,600 |
13 Oct 2016 | HKD | 10.78 | 10.86 | 10.66 | 10.82 | 10.82 | +0.04 (+0.37%) | 5,327,210 |
12 Oct 2016 | HKD | 10.78 | 10.86 | 10.62 | 10.78 | 10.78 | 0.0 (0.0%) | 3,081,426 |
11 Oct 2016 | HKD | 10.86 | 10.92 | 10.76 | 10.78 | 10.78 | +0.02 (+0.19%) | 1,579,200 |
10 Oct 2016 | HKD | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 10.74 | 10.94 | 10.68 | 10.76 | 10.76 | -0.04 (-0.37%) | 1,694,300 |
6 Oct 2016 | HKD | 10.7 | 10.82 | 10.68 | 10.8 | 10.8 | +0.1 (+0.93%) | 922,000 |
5 Oct 2016 | HKD | 10.54 | 10.8 | 10.52 | 10.7 | 10.7 | +0.04 (+0.38%) | 379,600 |
4 Oct 2016 | HKD | 10.42 | 10.74 | 10.42 | 10.66 | 10.66 | +0.06 (+0.57%) | 762,400 |
3 Oct 2016 | HKD | 10.66 | 10.8 | 10.56 | 10.6 | 10.6 | 0.0 (0.0%) | 472,400 |
30 Sep 2016 | HKD | 10.52 | 10.86 | 10.52 | 10.6 | 10.6 | -0.08 (-0.75%) | 1,128,000 |
29 Sep 2016 | HKD | 10.3 | 10.68 | 10.3 | 10.68 | 10.68 | +0.38 (+3.69%) | 1,190,400 |