Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 11 | 11.14 | 10.96 | 10.98 | 10.98 | -0.1 (-0.90%) | 4,952,600 |
9 Dec 2015 | HKD | 11 | 11.16 | 10.92 | 11.08 | 11.08 | +0.04 (+0.36%) | 3,379,200 |
8 Dec 2015 | HKD | 11.1 | 11.18 | 11 | 11.04 | 11.04 | -0.14 (-1.25%) | 4,292,400 |
7 Dec 2015 | HKD | 11.44 | 11.44 | 11.08 | 11.18 | 11.18 | -0.1 (-0.89%) | 2,265,600 |
4 Dec 2015 | HKD | 11.22 | 11.36 | 11.18 | 11.28 | 11.28 | -0.08 (-0.70%) | 1,804,000 |
3 Dec 2015 | HKD | 11.48 | 11.58 | 11.34 | 11.36 | 11.36 | -0.14 (-1.22%) | 1,621,560 |
2 Dec 2015 | HKD | 11.3 | 11.62 | 11.3 | 11.5 | 11.5 | +0.24 (+2.13%) | 9,529,436 |
1 Dec 2015 | HKD | 11.22 | 11.4 | 11.18 | 11.26 | 11.26 | +0.12 (+1.08%) | 4,554,400 |
30 Nov 2015 | HKD | 11.2 | 11.38 | 11.1 | 11.14 | 11.14 | 0.0 (0.0%) | 4,983,400 |
27 Nov 2015 | HKD | 11.4 | 11.4 | 11.08 | 11.14 | 11.14 | -0.28 (-2.45%) | 6,559,600 |
26 Nov 2015 | HKD | 11.58 | 11.68 | 11.34 | 11.42 | 11.42 | -0.12 (-1.04%) | 3,831,400 |
25 Nov 2015 | HKD | 11.48 | 11.74 | 11.36 | 11.54 | 11.54 | +0.06 (+0.52%) | 3,171,600 |
24 Nov 2015 | HKD | 11.52 | 11.56 | 11.36 | 11.48 | 11.48 | 0.0 (0.0%) | 4,234,600 |
23 Nov 2015 | HKD | 11.6 | 11.8 | 11.42 | 11.48 | 11.48 | -0.14 (-1.20%) | 4,298,800 |
20 Nov 2015 | HKD | 11.82 | 11.82 | 11.6 | 11.62 | 11.62 | -0.12 (-1.02%) | 6,414,800 |
19 Nov 2015 | HKD | 11.4 | 11.92 | 11.3 | 11.74 | 11.74 | +0.5 (+4.45%) | 9,347,746 |
18 Nov 2015 | HKD | 11.3 | 11.46 | 11.22 | 11.24 | 11.24 | -0.04 (-0.35%) | 4,004,800 |
17 Nov 2015 | HKD | 11.38 | 11.76 | 11.26 | 11.28 | 11.28 | +0.06 (+0.53%) | 7,937,800 |
16 Nov 2015 | HKD | 11 | 11.26 | 11 | 11.22 | 11.22 | -0.14 (-1.23%) | 14,316,444 |
13 Nov 2015 | HKD | 11.52 | 11.72 | 11.34 | 11.36 | 11.36 | -0.36 (-3.07%) | 9,609,000 |
12 Nov 2015 | HKD | 11.78 | 11.9 | 11.52 | 11.72 | 11.72 | -0.06 (-0.51%) | 17,236,692 |
11 Nov 2015 | HKD | 11.7 | 12.12 | 11.58 | 11.78 | 11.78 | +0.18 (+1.55%) | 27,760,400 |
10 Nov 2015 | HKD | 11 | 11.9 | 10.98 | 11.6 | 11.6 | +0.56 (+5.07%) | 57,107,308 |
9 Nov 2015 | HKD | 10.9 | 11.44 | 10.9 | 11.04 | 11.04 | 0.0 (0.0%) | 143,179,300 |