Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | HKD | 10.9 | 10.92 | 10.5 | 10.56 | 10.56 | -0.26 (-2.40%) | 1,039,000 |
23 Dec 2015 | HKD | 10.9 | 11.16 | 10.64 | 10.82 | 10.82 | +0.04 (+0.37%) | 3,420,000 |
22 Dec 2015 | HKD | 10.5 | 10.84 | 10.3 | 10.78 | 10.78 | +0.42 (+4.05%) | 5,016,000 |
21 Dec 2015 | HKD | 10.68 | 10.9 | 10.3 | 10.36 | 10.36 | -0.42 (-3.90%) | 5,410,000 |
18 Dec 2015 | HKD | 10.2 | 10.8 | 10.16 | 10.78 | 10.78 | +0.3 (+2.86%) | 4,351,000 |
17 Dec 2015 | HKD | 10.28 | 10.68 | 10.28 | 10.48 | 10.48 | +0.22 (+2.14%) | 4,408,000 |
16 Dec 2015 | HKD | 9.93 | 10.3 | 9.93 | 10.26 | 10.26 | +0.45 (+4.59%) | 5,824,000 |
15 Dec 2015 | HKD | 9.9 | 10.1 | 9.64 | 9.81 | 9.81 | -0.09 (-0.91%) | 4,782,000 |
14 Dec 2015 | HKD | 8.93 | 9.94 | 8.85 | 9.9 | 9.9 | +0.77 (+8.43%) | 8,282,400 |
11 Dec 2015 | HKD | 9.38 | 9.5 | 9.12 | 9.13 | 9.13 | -0.41 (-4.30%) | 3,716,400 |
10 Dec 2015 | HKD | 9.37 | 9.83 | 9.36 | 9.54 | 9.54 | +0.09 (+0.95%) | 2,287,400 |
9 Dec 2015 | HKD | 9.78 | 9.83 | 9.42 | 9.45 | 9.45 | -0.44 (-4.45%) | 3,695,400 |
8 Dec 2015 | HKD | 10 | 10.1 | 9.79 | 9.89 | 9.89 | -0.19 (-1.88%) | 2,099,000 |
7 Dec 2015 | HKD | 10.16 | 10.36 | 9.88 | 10.08 | 10.08 | +0.09 (+0.90%) | 2,859,000 |
4 Dec 2015 | HKD | 10.24 | 10.4 | 9.85 | 9.99 | 9.99 | -0.51 (-4.86%) | 4,568,000 |
3 Dec 2015 | HKD | 10.44 | 10.58 | 10.4 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,677,000 |
2 Dec 2015 | HKD | 10.28 | 10.56 | 10.26 | 10.48 | 10.48 | +0.22 (+2.14%) | 2,763,000 |
1 Dec 2015 | HKD | 10.5 | 10.66 | 10.22 | 10.26 | 10.26 | -0.1 (-0.97%) | 2,405,000 |
30 Nov 2015 | HKD | 9.85 | 10.42 | 9.85 | 10.36 | 10.36 | +0.4 (+4.02%) | 5,603,400 |
27 Nov 2015 | HKD | 10.38 | 10.56 | 9.88 | 9.96 | 9.96 | -0.48 (-4.60%) | 5,285,000 |
26 Nov 2015 | HKD | 10.4 | 10.7 | 10.3 | 10.44 | 10.44 | 0.0 (0.0%) | 3,145,000 |
25 Nov 2015 | HKD | 10.76 | 10.76 | 10.36 | 10.44 | 10.44 | -0.34 (-3.15%) | 4,893,000 |
24 Nov 2015 | HKD | 10.74 | 11.2 | 10.66 | 10.78 | 10.78 | +0.04 (+0.37%) | 6,643,349 |
23 Nov 2015 | HKD | 10.6 | 10.8 | 10.4 | 10.74 | 10.74 | +0.24 (+2.29%) | 4,986,000 |
20 Nov 2015 | HKD | 10.52 | 10.7 | 10.24 | 10.5 | 10.5 | -0.02 (-0.19%) | 4,622,000 |
19 Nov 2015 | HKD | 10.96 | 10.96 | 10.2 | 10.52 | 10.52 | -0.02 (-0.19%) | 6,251,000 |
18 Nov 2015 | HKD | 10.06 | 10.62 | 10.06 | 10.54 | 10.54 | +0.5 (+4.98%) | 8,488,000 |
17 Nov 2015 | HKD | 10.32 | 10.78 | 9.98 | 10.04 | 10.04 | -0.08 (-0.79%) | 11,575,000 |
16 Nov 2015 | HKD | 9.58 | 10.26 | 9.31 | 10.12 | 10.12 | +0.3 (+3.05%) | 11,032,820 |
13 Nov 2015 | HKD | 9.48 | 10.24 | 9.4 | 9.82 | 9.82 | +0.17 (+1.76%) | 8,771,000 |