Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | HKD | 11.98 | 12 | 11.88 | 11.94 | 11.3407 | -0.04 (-0.33%) | 2,336,470 |
10 Apr 2017 | HKD | 11.94 | 12 | 11.88 | 11.98 | 11.3787 | +0.06 (+0.50%) | 1,851,934 |
7 Apr 2017 | HKD | 12.02 | 12.04 | 11.88 | 11.92 | 11.3217 | -0.1 (-0.83%) | 2,463,000 |
6 Apr 2017 | HKD | 11.98 | 12.06 | 11.98 | 12.02 | 11.4167 | 0.0 (0.0%) | 1,208,243 |
5 Apr 2017 | HKD | 11.94 | 12.04 | 11.88 | 12.02 | 11.4167 | +0.1 (+0.84%) | 2,949,225 |
4 Apr 2017 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.3217 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 11.9 | 12 | 11.86 | 11.92 | 11.3217 | +0.02 (+0.17%) | 480,728 |
31 Mar 2017 | HKD | 11.92 | 11.92 | 11.86 | 11.9 | 11.3027 | -0.02 (-0.17%) | 845,012 |
30 Mar 2017 | HKD | 12 | 12 | 11.9 | 11.92 | 11.3217 | -0.08 (-0.67%) | 548,110 |
29 Mar 2017 | HKD | 12.04 | 12.04 | 11.9 | 12 | 11.3977 | 0.0 (0.0%) | 2,911,533 |
28 Mar 2017 | HKD | 12.04 | 12.04 | 11.96 | 12 | 11.3977 | -0.02 (-0.17%) | 939,581 |
27 Mar 2017 | HKD | 11.98 | 12.04 | 11.98 | 12.02 | 11.4167 | 0.0 (0.0%) | 594,014 |
24 Mar 2017 | HKD | 12.04 | 12.06 | 11.98 | 12.02 | 11.4167 | -0.02 (-0.17%) | 1,294,366 |
23 Mar 2017 | HKD | 12 | 12.08 | 11.98 | 12.04 | 11.4357 | +0.04 (+0.33%) | 1,165,708 |
22 Mar 2017 | HKD | 12 | 12.08 | 11.92 | 12 | 11.3977 | -0.12 (-0.99%) | 986,725 |
21 Mar 2017 | HKD | 12.04 | 12.2 | 12.02 | 12.12 | 11.5117 | +0.08 (+0.66%) | 1,285,101 |
20 Mar 2017 | HKD | 12.04 | 12.08 | 11.98 | 12.04 | 11.4357 | 0.0 (0.0%) | 688,770 |
17 Mar 2017 | HKD | 12.1 | 12.2 | 12 | 12.04 | 11.4357 | -0.08 (-0.66%) | 970,090 |
16 Mar 2017 | HKD | 12.08 | 12.16 | 12.02 | 12.12 | 11.5117 | +0.12 (+1%) | 1,248,883 |
15 Mar 2017 | HKD | 11.98 | 12.06 | 11.98 | 12 | 11.3977 | -0.02 (-0.17%) | 390,605 |
14 Mar 2017 | HKD | 12.08 | 12.1 | 11.98 | 12.02 | 11.4167 | +0.02 (+0.17%) | 362,599 |
13 Mar 2017 | HKD | 12 | 12.06 | 11.98 | 12 | 11.3977 | +0.02 (+0.17%) | 1,014,731 |
10 Mar 2017 | HKD | 11.98 | 12.02 | 11.92 | 11.98 | 11.3787 | -0.04 (-0.33%) | 704,773 |
9 Mar 2017 | HKD | 12.02 | 12.04 | 11.96 | 12.02 | 11.4167 | -0.04 (-0.33%) | 924,742 |
8 Mar 2017 | HKD | 12.1 | 12.1 | 12.02 | 12.06 | 11.4547 | -0.02 (-0.17%) | 129,078 |
7 Mar 2017 | HKD | 12.04 | 12.16 | 12 | 12.08 | 11.4737 | +0.06 (+0.50%) | 527,896 |
6 Mar 2017 | HKD | 12.06 | 12.06 | 11.96 | 12.02 | 11.4167 | +0.02 (+0.17%) | 1,440,290 |
3 Mar 2017 | HKD | 11.98 | 12.04 | 11.98 | 12 | 11.3977 | -0.04 (-0.33%) | 3,597,725 |
2 Mar 2017 | HKD | 12.1 | 12.18 | 12.02 | 12.04 | 11.4357 | -0.04 (-0.33%) | 977,460 |
1 Mar 2017 | HKD | 12.12 | 12.14 | 12.04 | 12.08 | 11.4737 | -0.04 (-0.33%) | 2,006,614 |