Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | HKD | 13.78 | 13.86 | 13.3 | 13.5 | 13.5 | -0.32 (-2.32%) | 89,000 |
23 Oct 2017 | HKD | 13.3 | 13.9 | 13.04 | 13.82 | 13.82 | +0.4 (+2.98%) | 125,800 |
20 Oct 2017 | HKD | 13.08 | 13.48 | 13.08 | 13.42 | 13.42 | +0.36 (+2.76%) | 78,100 |
19 Oct 2017 | HKD | 13.68 | 13.78 | 13 | 13.06 | 13.06 | -0.44 (-3.26%) | 142,700 |
18 Oct 2017 | HKD | 13.46 | 13.62 | 13.46 | 13.5 | 13.5 | -0.06 (-0.44%) | 81,600 |
17 Oct 2017 | HKD | 13.36 | 13.6 | 13.16 | 13.56 | 13.56 | +0.16 (+1.19%) | 54,200 |
16 Oct 2017 | HKD | 13.6 | 13.66 | 13.36 | 13.4 | 13.4 | -0.34 (-2.47%) | 42,300 |
13 Oct 2017 | HKD | 13.04 | 13.8 | 13.02 | 13.74 | 13.74 | +0.54 (+4.09%) | 325,800 |
12 Oct 2017 | HKD | 13.08 | 13.32 | 12.9 | 13.2 | 13.2 | +0.12 (+0.92%) | 88,500 |
11 Oct 2017 | HKD | 13.1 | 13.4 | 12.96 | 13.08 | 13.08 | -0.02 (-0.15%) | 496,800 |
10 Oct 2017 | HKD | 12.9 | 13.24 | 12.74 | 13.1 | 13.1 | +0.36 (+2.83%) | 285,900 |
9 Oct 2017 | HKD | 12.68 | 12.96 | 12.52 | 12.74 | 12.74 | +0.06 (+0.47%) | 258,100 |
6 Oct 2017 | HKD | 12.8 | 12.88 | 12.6 | 12.68 | 12.68 | -0.38 (-2.91%) | 408,800 |
5 Oct 2017 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 13.24 | 13.24 | 12.92 | 13.06 | 13.06 | -0.16 (-1.21%) | 189,700 |
3 Oct 2017 | HKD | 13.3 | 13.4 | 13.2 | 13.22 | 13.22 | -0.06 (-0.45%) | 91,300 |
2 Oct 2017 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 13.42 | 13.48 | 13.24 | 13.28 | 13.28 | -0.14 (-1.04%) | 13,200 |
28 Sep 2017 | HKD | 13.46 | 13.8 | 13.26 | 13.42 | 13.42 | +0.1 (+0.75%) | 76,400 |
27 Sep 2017 | HKD | 13.2 | 13.38 | 13.2 | 13.32 | 13.32 | +0.22 (+1.68%) | 92,500 |
26 Sep 2017 | HKD | 12.8 | 13.16 | 12.64 | 13.1 | 13.1 | +0.24 (+1.87%) | 136,300 |
25 Sep 2017 | HKD | 13.22 | 13.3 | 12.8 | 12.86 | 12.86 | -0.74 (-5.44%) | 756,851 |
22 Sep 2017 | HKD | 13.4 | 13.6 | 13.26 | 13.6 | 13.6 | +0.32 (+2.41%) | 102,800 |
21 Sep 2017 | HKD | 13.68 | 13.68 | 13.2 | 13.28 | 13.28 | -0.34 (-2.50%) | 398,800 |
20 Sep 2017 | HKD | 13.42 | 13.72 | 13.42 | 13.62 | 13.62 | +0.22 (+1.64%) | 296,700 |
19 Sep 2017 | HKD | 13.42 | 13.8 | 13.3 | 13.4 | 13.4 | +0.02 (+0.15%) | 332,300 |
18 Sep 2017 | HKD | 14.04 | 14.18 | 13.2 | 13.38 | 13.38 | -0.9 (-6.30%) | 960,400 |
15 Sep 2017 | HKD | 14.38 | 14.56 | 14.06 | 14.28 | 14.28 | -0.08 (-0.56%) | 715,300 |
14 Sep 2017 | HKD | 14.3 | 14.42 | 14.3 | 14.36 | 14.36 | +0.06 (+0.42%) | 369,900 |
13 Sep 2017 | HKD | 14.3 | 14.5 | 14.26 | 14.3 | 14.3 | -0.06 (-0.42%) | 785,600 |