Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 12.68 | 12.76 | 12.58 | 12.62 | 12.62 | -0.06 (-0.47%) | 1,957,000 |
20 Jul 2016 | HKD | 12.62 | 12.8 | 12.62 | 12.68 | 12.68 | -0.02 (-0.16%) | 1,036,000 |
19 Jul 2016 | HKD | 12.9 | 12.9 | 12.68 | 12.7 | 12.7 | -0.04 (-0.31%) | 1,580,000 |
18 Jul 2016 | HKD | 12.84 | 13.06 | 12.7 | 12.74 | 12.74 | -0.02 (-0.16%) | 1,730,000 |
15 Jul 2016 | HKD | 12.94 | 12.94 | 12.62 | 12.76 | 12.76 | -0.08 (-0.62%) | 2,068,000 |
14 Jul 2016 | HKD | 12.74 | 12.94 | 12.74 | 12.84 | 12.84 | +0.1 (+0.78%) | 3,809,300 |
13 Jul 2016 | HKD | 12.34 | 12.94 | 12.16 | 12.74 | 12.74 | +0.5 (+4.08%) | 5,944,000 |
12 Jul 2016 | HKD | 12.1 | 12.28 | 12.02 | 12.24 | 12.24 | +0.26 (+2.17%) | 2,846,000 |
11 Jul 2016 | HKD | 12.28 | 12.28 | 11.96 | 11.98 | 11.98 | -0.12 (-0.99%) | 1,295,000 |
8 Jul 2016 | HKD | 12 | 12.1 | 11.96 | 12.1 | 12.1 | 0.0 (0.0%) | 852,000 |
7 Jul 2016 | HKD | 12.1 | 12.2 | 12.02 | 12.1 | 12.1 | +0.12 (+1.00%) | 535,000 |
6 Jul 2016 | HKD | 11.9 | 12.04 | 11.82 | 11.98 | 11.98 | -0.02 (-0.17%) | 1,516,000 |
5 Jul 2016 | HKD | 12.34 | 12.38 | 11.94 | 12 | 12 | -0.3 (-2.44%) | 1,330,000 |
4 Jul 2016 | HKD | 12.4 | 12.42 | 12.22 | 12.3 | 12.3 | -0.12 (-0.97%) | 2,117,000 |
1 Jul 2016 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 12.3 | 12.44 | 12.08 | 12.42 | 12.42 | +0.3 (+2.48%) | 4,724,000 |
29 Jun 2016 | HKD | 12.26 | 12.38 | 12.02 | 12.12 | 12.12 | -0.08 (-0.66%) | 2,530,000 |
28 Jun 2016 | HKD | 11.92 | 12.3 | 11.9 | 12.2 | 12.2 | 0.0 (0.0%) | 2,160,950 |
27 Jun 2016 | HKD | 11.66 | 12.26 | 11.6 | 12.2 | 12.2 | +0.32 (+2.69%) | 3,266,038 |
24 Jun 2016 | HKD | 12.3 | 12.42 | 11.32 | 11.88 | 11.88 | -0.52 (-4.19%) | 7,617,000 |
23 Jun 2016 | HKD | 12.64 | 12.64 | 12.28 | 12.4 | 12.4 | -0.2 (-1.59%) | 1,339,000 |
22 Jun 2016 | HKD | 12.5 | 12.68 | 12.44 | 12.6 | 12.6 | +0.1 (+0.80%) | 1,230,196 |
21 Jun 2016 | HKD | 12.32 | 12.76 | 12.32 | 12.5 | 12.5 | +0.18 (+1.46%) | 1,846,000 |
20 Jun 2016 | HKD | 12.24 | 12.32 | 12.1 | 12.32 | 12.32 | +0.24 (+1.99%) | 1,493,200 |
17 Jun 2016 | HKD | 11.96 | 12.16 | 11.92 | 12.08 | 12.08 | +0.28 (+2.37%) | 2,099,000 |
16 Jun 2016 | HKD | 12.12 | 12.14 | 11.68 | 11.8 | 11.8 | -0.34 (-2.80%) | 2,317,000 |
15 Jun 2016 | HKD | 11.7 | 12.24 | 11.7 | 12.14 | 12.14 | +0.32 (+2.71%) | 3,301,000 |
14 Jun 2016 | HKD | 11.78 | 11.98 | 11.64 | 11.82 | 11.82 | +0.06 (+0.51%) | 1,486,057 |
13 Jun 2016 | HKD | 12.04 | 12.08 | 11.6 | 11.76 | 11.76 | -0.38 (-3.13%) | 3,663,000 |
10 Jun 2016 | HKD | 12.68 | 12.68 | 12.06 | 12.14 | 12.14 | -0.48 (-3.80%) | 2,830,038 |