Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 11.44 | 11.58 | 11.14 | 11.3 | 11.3 | -0.1 (-0.88%) | 2,247,000 |
27 Apr 2016 | HKD | 11.7 | 11.74 | 11.3 | 11.4 | 11.4 | -0.26 (-2.23%) | 1,570,000 |
26 Apr 2016 | HKD | 11.68 | 11.9 | 11.28 | 11.66 | 11.66 | -0.02 (-0.17%) | 4,719,000 |
25 Apr 2016 | HKD | 11.5 | 12.3 | 11.5 | 11.68 | 11.68 | +0.3 (+2.64%) | 28,324,240 |
22 Apr 2016 | HKD | 11.14 | 11.42 | 11.1 | 11.38 | 11.38 | +0.14 (+1.25%) | 2,916,000 |
21 Apr 2016 | HKD | 11.2 | 11.48 | 11.2 | 11.24 | 11.24 | -0.02 (-0.18%) | 2,942,000 |
20 Apr 2016 | HKD | 11.6 | 11.66 | 11.04 | 11.26 | 11.26 | -0.3 (-2.60%) | 3,336,000 |
19 Apr 2016 | HKD | 11.44 | 11.78 | 11.44 | 11.56 | 11.56 | +0.2 (+1.76%) | 3,559,000 |
18 Apr 2016 | HKD | 11.24 | 11.38 | 11.06 | 11.36 | 11.36 | +0.02 (+0.18%) | 1,574,000 |
15 Apr 2016 | HKD | 11.3 | 11.46 | 11.14 | 11.34 | 11.34 | +0.04 (+0.35%) | 2,000,000 |
14 Apr 2016 | HKD | 11.66 | 11.68 | 11.26 | 11.3 | 11.3 | -0.18 (-1.57%) | 2,985,000 |
13 Apr 2016 | HKD | 11.4 | 11.78 | 11.4 | 11.48 | 11.48 | +0.18 (+1.59%) | 3,559,000 |
12 Apr 2016 | HKD | 11.32 | 11.56 | 11.22 | 11.3 | 11.3 | -0.12 (-1.05%) | 4,130,600 |
11 Apr 2016 | HKD | 10.68 | 11.44 | 10.54 | 11.42 | 11.42 | +0.74 (+6.93%) | 6,566,000 |
8 Apr 2016 | HKD | 10.68 | 10.86 | 10.56 | 10.68 | 10.68 | -0.2 (-1.84%) | 2,204,000 |
7 Apr 2016 | HKD | 10.8 | 11.08 | 10.48 | 10.88 | 10.88 | +0.24 (+2.26%) | 5,077,000 |
6 Apr 2016 | HKD | 10.26 | 10.8 | 10.26 | 10.64 | 10.64 | +0.24 (+2.31%) | 2,727,000 |
5 Apr 2016 | HKD | 10.68 | 10.7 | 10.24 | 10.4 | 10.4 | -0.24 (-2.26%) | 4,611,000 |
4 Apr 2016 | HKD | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 10.7 | 10.7 | 10.48 | 10.64 | 10.64 | +0.06 (+0.57%) | 2,892,000 |
31 Mar 2016 | HKD | 10.82 | 10.98 | 10.46 | 10.58 | 10.58 | -0.06 (-0.56%) | 3,854,000 |
30 Mar 2016 | HKD | 10 | 10.68 | 10 | 10.64 | 10.64 | +0.68 (+6.83%) | 4,956,000 |
29 Mar 2016 | HKD | 10.14 | 10.2 | 9.7 | 9.96 | 9.96 | -0.18 (-1.78%) | 5,974,500 |
28 Mar 2016 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 10.3 | 10.3 | 10.06 | 10.14 | 10.14 | -0.26 (-2.50%) | 4,779,000 |
23 Mar 2016 | HKD | 10.6 | 10.9 | 10.26 | 10.4 | 10.4 | -0.16 (-1.52%) | 11,192,950 |
22 Mar 2016 | HKD | 10.48 | 10.7 | 10.38 | 10.56 | 10.56 | +0.1 (+0.96%) | 7,667,500 |
21 Mar 2016 | HKD | 10.12 | 10.5 | 9.96 | 10.46 | 10.46 | +0.47 (+4.70%) | 8,597,000 |
18 Mar 2016 | HKD | 9.4 | 10 | 9.4 | 9.99 | 9.99 | +0.51 (+5.38%) | 6,600,973 |