Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 12.62 | 12.7 | 12.52 | 12.52 | 12.52 | -0.08 (-0.63%) | 966,132 |
23 Oct 2017 | HKD | 12.64 | 12.72 | 12.58 | 12.6 | 12.6 | 0.0 (0.0%) | 1,148,048 |
20 Oct 2017 | HKD | 12.68 | 12.68 | 12.58 | 12.6 | 12.6 | -0.04 (-0.32%) | 414,013 |
19 Oct 2017 | HKD | 12.78 | 12.78 | 12.6 | 12.64 | 12.64 | -0.06 (-0.47%) | 644,858 |
18 Oct 2017 | HKD | 12.8 | 12.86 | 12.7 | 12.7 | 12.7 | -0.1 (-0.78%) | 706,688 |
17 Oct 2017 | HKD | 12.8 | 12.9 | 12.76 | 12.8 | 12.8 | +0.02 (+0.16%) | 1,060,416 |
16 Oct 2017 | HKD | 12.76 | 12.88 | 12.74 | 12.78 | 12.78 | -0.02 (-0.16%) | 430,000 |
13 Oct 2017 | HKD | 12.8 | 12.88 | 12.76 | 12.8 | 12.8 | -0.02 (-0.16%) | 787,507 |
12 Oct 2017 | HKD | 12.9 | 12.9 | 12.78 | 12.82 | 12.82 | -0.02 (-0.16%) | 518,000 |
11 Oct 2017 | HKD | 12.9 | 12.9 | 12.76 | 12.84 | 12.84 | +0.02 (+0.16%) | 726,500 |
10 Oct 2017 | HKD | 12.98 | 12.98 | 12.76 | 12.82 | 12.82 | -0.08 (-0.62%) | 2,753,212 |
9 Oct 2017 | HKD | 12.94 | 13.08 | 12.86 | 12.9 | 12.9 | -0.1 (-0.77%) | 757,500 |
6 Oct 2017 | HKD | 13 | 13.14 | 12.98 | 13 | 13 | -0.08 (-0.61%) | 688,715 |
5 Oct 2017 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 13.18 | 13.2 | 13.04 | 13.08 | 13.08 | +0.08 (+0.62%) | 593,000 |
3 Oct 2017 | HKD | 13.16 | 13.16 | 12.96 | 13 | 13 | -0.04 (-0.31%) | 1,015,068 |
2 Oct 2017 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 13.2 | 13.2 | 12.98 | 13.04 | 13.04 | -0.12 (-0.91%) | 643,353 |
28 Sep 2017 | HKD | 13.24 | 13.26 | 13.1 | 13.16 | 13.16 | -0.04 (-0.30%) | 462,000 |
27 Sep 2017 | HKD | 13.2 | 13.56 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 513,218 |
26 Sep 2017 | HKD | 13.2 | 13.38 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 711,538 |
25 Sep 2017 | HKD | 13.42 | 13.44 | 13.14 | 13.2 | 13.2 | -0.24 (-1.79%) | 524,500 |
22 Sep 2017 | HKD | 13.64 | 13.78 | 13.4 | 13.44 | 13.44 | -0.16 (-1.18%) | 569,500 |
21 Sep 2017 | HKD | 13.54 | 13.66 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 389,039 |
20 Sep 2017 | HKD | 13.74 | 13.8 | 13.5 | 13.5 | 13.5 | -0.3 (-2.17%) | 1,213,310 |
19 Sep 2017 | HKD | 13.94 | 14.04 | 13.78 | 13.8 | 13.8 | -0.16 (-1.15%) | 1,359,944 |
18 Sep 2017 | HKD | 13.66 | 14.18 | 13.6 | 13.96 | 13.96 | +0.54 (+4.02%) | 3,959,143 |
15 Sep 2017 | HKD | 13.16 | 13.6 | 12.96 | 13.42 | 13.42 | +0.32 (+2.44%) | 2,069,062 |
14 Sep 2017 | HKD | 13.22 | 13.22 | 13 | 13.1 | 13.1 | -0.08 (-0.61%) | 436,069 |
13 Sep 2017 | HKD | 13.08 | 13.36 | 13 | 13.18 | 13.18 | +0.14 (+1.07%) | 1,486,564 |