Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2015 | HKD | 13.34 | 13.78 | 13 | 13.32 | 13.32 | -0.24 (-1.77%) | 143,300 |
18 Dec 2015 | HKD | 13.16 | 13.56 | 13 | 13.56 | 13.56 | +0.4 (+3.04%) | 126,100 |
17 Dec 2015 | HKD | 13 | 13.32 | 12.98 | 13.16 | 13.16 | +0.14 (+1.08%) | 533,000 |
16 Dec 2015 | HKD | 13.14 | 13.38 | 13 | 13.02 | 13.02 | +0.02 (+0.15%) | 73,700 |
15 Dec 2015 | HKD | 13 | 13.24 | 13 | 13 | 13 | -0.04 (-0.31%) | 30,800 |
14 Dec 2015 | HKD | 12.72 | 13.04 | 12.6 | 13.04 | 13.04 | -0.06 (-0.46%) | 49,980 |
11 Dec 2015 | HKD | 12.96 | 13.16 | 12.46 | 13.1 | 13.1 | +0.02 (+0.15%) | 153,900 |
10 Dec 2015 | HKD | 13.08 | 13.24 | 12.96 | 13.08 | 13.08 | -0.02 (-0.15%) | 168,100 |
9 Dec 2015 | HKD | 13.56 | 13.58 | 13.02 | 13.1 | 13.1 | -0.5 (-3.68%) | 122,300 |
8 Dec 2015 | HKD | 14.28 | 14.28 | 13.6 | 13.6 | 13.6 | -0.68 (-4.76%) | 69,800 |
7 Dec 2015 | HKD | 14.18 | 14.38 | 14.18 | 14.28 | 14.28 | +0.1 (+0.71%) | 124,500 |
4 Dec 2015 | HKD | 14.1 | 14.18 | 14.08 | 14.18 | 14.18 | 0.0 (0.0%) | 72,050 |
3 Dec 2015 | HKD | 14.12 | 14.28 | 13.98 | 14.18 | 14.18 | +0.08 (+0.57%) | 60,500 |
2 Dec 2015 | HKD | 14.02 | 14.18 | 13.56 | 14.1 | 14.1 | +0.12 (+0.86%) | 153,800 |
1 Dec 2015 | HKD | 13.48 | 14.4 | 13.3 | 13.98 | 13.98 | +0.7 (+5.27%) | 280,100 |
30 Nov 2015 | HKD | 13.12 | 13.3 | 13 | 13.28 | 13.28 | +0.28 (+2.15%) | 260,700 |
27 Nov 2015 | HKD | 13.5 | 13.5 | 12.9 | 13 | 13 | -0.54 (-3.99%) | 157,700 |
26 Nov 2015 | HKD | 13.76 | 13.76 | 13.54 | 13.54 | 13.54 | -0.06 (-0.44%) | 26,700 |
25 Nov 2015 | HKD | 13.66 | 13.76 | 13.6 | 13.6 | 13.6 | -0.24 (-1.73%) | 16,700 |
24 Nov 2015 | HKD | 13.94 | 14 | 13.54 | 13.84 | 13.84 | -0.04 (-0.29%) | 26,500 |
23 Nov 2015 | HKD | 13.68 | 14.14 | 13.66 | 13.88 | 13.88 | +0.12 (+0.87%) | 88,800 |
20 Nov 2015 | HKD | 13.18 | 14 | 13.18 | 13.76 | 13.76 | +0.5 (+3.77%) | 125,375 |
19 Nov 2015 | HKD | 13.24 | 13.5 | 13.14 | 13.26 | 13.26 | +0.12 (+0.91%) | 38,000 |
18 Nov 2015 | HKD | 13.04 | 13.38 | 13.04 | 13.14 | 13.14 | +0.04 (+0.31%) | 23,300 |
17 Nov 2015 | HKD | 13.5 | 13.5 | 13.1 | 13.1 | 13.1 | -0.06 (-0.46%) | 104,400 |
16 Nov 2015 | HKD | 13.22 | 13.28 | 13.02 | 13.16 | 13.16 | -0.26 (-1.94%) | 65,700 |
13 Nov 2015 | HKD | 13.58 | 13.9 | 13.06 | 13.42 | 13.42 | -0.4 (-2.89%) | 224,100 |
12 Nov 2015 | HKD | 13.68 | 14 | 13.68 | 13.82 | 13.82 | +0.12 (+0.88%) | 50,200 |
11 Nov 2015 | HKD | 13.82 | 13.82 | 13.64 | 13.7 | 13.7 | -0.14 (-1.01%) | 34,425 |
10 Nov 2015 | HKD | 13.86 | 14 | 13.84 | 13.84 | 13.84 | -0.02 (-0.14%) | 77,000 |