Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2016 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 11.68 | 11.9 | 11 | 11.4 | 11.4 | -0.5 (-4.20%) | 4,015,200 |
23 Mar 2016 | HKD | 11.68 | 12 | 11.5 | 11.9 | 11.9 | +0.12 (+1.02%) | 2,495,000 |
22 Mar 2016 | HKD | 11.7 | 11.88 | 11.5 | 11.78 | 11.78 | +0.02 (+0.17%) | 3,334,572 |
21 Mar 2016 | HKD | 11.5 | 11.9 | 11.4 | 11.76 | 11.76 | +0.36 (+3.16%) | 6,860,400 |
18 Mar 2016 | HKD | 11.1 | 11.42 | 11.04 | 11.4 | 11.4 | +0.26 (+2.33%) | 1,563,251 |
17 Mar 2016 | HKD | 10.82 | 11.18 | 10.8 | 11.14 | 11.14 | +0.4 (+3.72%) | 3,661,242 |
16 Mar 2016 | HKD | 10.8 | 10.9 | 10.56 | 10.74 | 10.74 | -0.06 (-0.56%) | 922,843 |
15 Mar 2016 | HKD | 10.52 | 10.86 | 10.52 | 10.8 | 10.8 | +0.16 (+1.50%) | 4,204,164 |
14 Mar 2016 | HKD | 10.4 | 10.68 | 10.3 | 10.64 | 10.64 | +0.28 (+2.70%) | 2,169,600 |
11 Mar 2016 | HKD | 10.26 | 10.4 | 10.16 | 10.36 | 10.36 | +0.18 (+1.77%) | 1,295,686 |
10 Mar 2016 | HKD | 10.44 | 10.44 | 10.14 | 10.18 | 10.18 | -0.12 (-1.17%) | 888,600 |
9 Mar 2016 | HKD | 10.4 | 10.52 | 10.2 | 10.3 | 10.3 | -0.36 (-3.38%) | 1,891,200 |
8 Mar 2016 | HKD | 10.7 | 10.7 | 10.3 | 10.66 | 10.66 | -0.04 (-0.37%) | 1,092,800 |
7 Mar 2016 | HKD | 10.44 | 11.08 | 10.44 | 10.7 | 10.7 | +0.28 (+2.69%) | 3,869,400 |
4 Mar 2016 | HKD | 10.18 | 10.5 | 10.18 | 10.42 | 10.42 | +0.24 (+2.36%) | 2,262,400 |
3 Mar 2016 | HKD | 10.2 | 10.28 | 10.02 | 10.18 | 10.18 | -0.08 (-0.78%) | 1,018,083 |
2 Mar 2016 | HKD | 9.98 | 10.28 | 9.95 | 10.26 | 10.26 | +0.46 (+4.69%) | 2,228,000 |
1 Mar 2016 | HKD | 9.84 | 9.9 | 9.65 | 9.8 | 9.8 | +0.07 (+0.72%) | 856,000 |
29 Feb 2016 | HKD | 10.06 | 10.06 | 9.65 | 9.73 | 9.73 | -0.27 (-2.70%) | 506,000 |
26 Feb 2016 | HKD | 10.04 | 10.06 | 9.9 | 10 | 10 | +0.14 (+1.42%) | 888,400 |
25 Feb 2016 | HKD | 9.95 | 10.1 | 9.83 | 9.86 | 9.86 | -0.02 (-0.20%) | 1,902,800 |
24 Feb 2016 | HKD | 10 | 10.1 | 9.83 | 9.88 | 9.88 | -0.2 (-1.98%) | 2,888,400 |
23 Feb 2016 | HKD | 10.44 | 10.44 | 10.02 | 10.08 | 10.08 | -0.22 (-2.14%) | 2,391,600 |
22 Feb 2016 | HKD | 10.28 | 10.4 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 1,395,600 |
19 Feb 2016 | HKD | 10.28 | 10.28 | 10.1 | 10.2 | 10.2 | -0.06 (-0.58%) | 867,600 |
18 Feb 2016 | HKD | 10 | 10.26 | 9.98 | 10.26 | 10.26 | +0.49 (+5.02%) | 2,690,400 |
17 Feb 2016 | HKD | 10.14 | 10.14 | 9.76 | 9.77 | 9.77 | -0.31 (-3.08%) | 3,802,000 |
16 Feb 2016 | HKD | 10.22 | 10.36 | 10 | 10.08 | 10.08 | -0.02 (-0.20%) | 2,486,000 |