Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2016 | HKD | 12.32 | 12.36 | 12.2 | 12.32 | 12.32 | +0.1 (+0.82%) | 2,852,400 |
6 Jun 2016 | HKD | 12.2 | 12.24 | 12.02 | 12.22 | 12.22 | -0.04 (-0.33%) | 2,164,800 |
3 Jun 2016 | HKD | 12.2 | 12.44 | 12.18 | 12.26 | 12.26 | +0.06 (+0.49%) | 6,341,000 |
2 Jun 2016 | HKD | 12.2 | 12.24 | 12.04 | 12.2 | 12.2 | +0.1 (+0.83%) | 4,486,400 |
1 Jun 2016 | HKD | 12.06 | 12.12 | 12 | 12.1 | 12.1 | +0.06 (+0.50%) | 14,384,800 |
31 May 2016 | HKD | 11.9 | 12.28 | 11.88 | 12.04 | 12.04 | +0.18 (+1.52%) | 6,303,848 |
30 May 2016 | HKD | 11.96 | 12.1 | 11.86 | 11.86 | 11.86 | -0.18 (-1.50%) | 3,392,800 |
27 May 2016 | HKD | 11.82 | 12.16 | 11.7 | 12.04 | 12.04 | +0.14 (+1.18%) | 1,856,974 |
26 May 2016 | HKD | 11.92 | 11.96 | 11.82 | 11.9 | 11.9 | +0.08 (+0.68%) | 1,293,600 |
25 May 2016 | HKD | 11.92 | 12.02 | 11.74 | 11.82 | 11.82 | +0.08 (+0.68%) | 2,103,800 |
24 May 2016 | HKD | 11.68 | 11.88 | 11.62 | 11.74 | 11.74 | -0.06 (-0.51%) | 7,811,600 |
23 May 2016 | HKD | 11.9 | 12.2 | 11.78 | 11.8 | 11.8 | -0.1 (-0.84%) | 6,903,200 |
20 May 2016 | HKD | 11.62 | 11.94 | 11.62 | 11.9 | 11.9 | +0.26 (+2.23%) | 2,517,200 |
19 May 2016 | HKD | 11.82 | 11.98 | 11.64 | 11.64 | 11.64 | -0.26 (-2.18%) | 712,000 |
18 May 2016 | HKD | 11.82 | 11.92 | 11.76 | 11.9 | 11.9 | 0.0 (0.0%) | 2,638,325 |
17 May 2016 | HKD | 11.6 | 11.98 | 11.6 | 11.9 | 11.9 | +0.08 (+0.68%) | 3,090,800 |
16 May 2016 | HKD | 11.56 | 12.08 | 11.56 | 11.82 | 11.82 | +0.3 (+2.60%) | 6,677,800 |
13 May 2016 | HKD | 11.5 | 11.72 | 11.4 | 11.52 | 11.52 | +0.1 (+0.88%) | 9,970,400 |
12 May 2016 | HKD | 11.38 | 11.52 | 11.28 | 11.42 | 11.42 | +0.04 (+0.35%) | 7,203,200 |
11 May 2016 | HKD | 11.64 | 11.7 | 11.28 | 11.38 | 11.38 | -0.22 (-1.90%) | 7,015,642 |
10 May 2016 | HKD | 11.52 | 11.78 | 11.4 | 11.6 | 11.6 | 0.0 (0.0%) | 8,748,000 |
9 May 2016 | HKD | 11.74 | 11.78 | 11.42 | 11.6 | 11.6 | -0.08 (-0.68%) | 2,657,200 |
6 May 2016 | HKD | 12.18 | 12.18 | 11.56 | 11.68 | 11.68 | -0.56 (-4.58%) | 4,594,000 |
5 May 2016 | HKD | 12.12 | 12.4 | 12.1 | 12.24 | 12.24 | -0.08 (-0.65%) | 1,412,000 |
4 May 2016 | HKD | 11.92 | 12.5 | 11.88 | 12.32 | 12.32 | +0.26 (+2.16%) | 1,789,200 |
3 May 2016 | HKD | 11.94 | 12.24 | 11.92 | 12.06 | 12.06 | -0.12 (-0.99%) | 2,975,244 |
2 May 2016 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 12.36 | 12.36 | 12.04 | 12.18 | 12.18 | -0.18 (-1.46%) | 3,032,400 |
28 Apr 2016 | HKD | 12.72 | 12.9 | 12.36 | 12.36 | 12.36 | -0.38 (-2.98%) | 3,312,800 |
27 Apr 2016 | HKD | 12.58 | 12.84 | 12.42 | 12.74 | 12.74 | +0.12 (+0.95%) | 1,510,800 |