Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | HKD | 12.2 | 12.28 | 12.16 | 12.26 | 11.6447 | +0.06 (+0.49%) | 2,510,611 |
15 Nov 2016 | HKD | 12.2 | 12.3 | 12.06 | 12.2 | 11.5877 | +0.08 (+0.66%) | 6,324,431 |
14 Nov 2016 | HKD | 12.06 | 12.26 | 12.06 | 12.12 | 11.5117 | -0.02 (-0.16%) | 4,996,690 |
11 Nov 2016 | HKD | 12.08 | 12.2 | 12 | 12.14 | 11.5307 | +0.06 (+0.50%) | 7,575,209 |
10 Nov 2016 | HKD | 12.04 | 12.12 | 12.04 | 12.08 | 11.4737 | +0.08 (+0.67%) | 5,947,934 |
9 Nov 2016 | HKD | 12.04 | 12.04 | 11.78 | 12 | 11.3977 | -0.02 (-0.17%) | 4,057,659 |
8 Nov 2016 | HKD | 12 | 12.04 | 11.94 | 12.02 | 11.4167 | +0.04 (+0.33%) | 5,054,807 |
7 Nov 2016 | HKD | 11.96 | 12 | 11.8 | 11.98 | 11.3787 | +0.02 (+0.17%) | 697,825 |
4 Nov 2016 | HKD | 11.98 | 12 | 11.84 | 11.96 | 11.3597 | 0.0 (0.0%) | 912,605 |
3 Nov 2016 | HKD | 11.76 | 12.02 | 11.76 | 11.96 | 11.3597 | +0.16 (+1.36%) | 1,828,157 |
2 Nov 2016 | HKD | 11.88 | 11.88 | 11.74 | 11.8 | 11.2077 | -0.16 (-1.34%) | 150,557 |
1 Nov 2016 | HKD | 11.66 | 11.96 | 11.66 | 11.96 | 11.3597 | +0.28 (+2.40%) | 600,121 |
31 Oct 2016 | HKD | 11.68 | 11.74 | 11.66 | 11.68 | 11.0938 | -0.02 (-0.17%) | 2,889,634 |
28 Oct 2016 | HKD | 11.9 | 11.9 | 11.58 | 11.7 | 11.1128 | -0.24 (-2.01%) | 4,446,790 |
27 Oct 2016 | HKD | 12 | 12.02 | 11.94 | 11.94 | 11.3407 | -0.06 (-0.50%) | 25,496,921 |
26 Oct 2016 | HKD | 12 | 12.04 | 12 | 12 | 11.3977 | -0.02 (-0.17%) | 8,111,315 |
25 Oct 2016 | HKD | 12.04 | 12.12 | 12 | 12.02 | 11.4167 | -0.04 (-0.33%) | 7,405,280 |
24 Oct 2016 | HKD | 12 | 12.1 | 12 | 12.06 | 11.4547 | +0.06 (+0.50%) | 5,205,153 |
21 Oct 2016 | HKD | 12 | 12 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 12.02 | 12.02 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 2,578,414 |
19 Oct 2016 | HKD | 12 | 12.02 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 8,422,116 |
18 Oct 2016 | HKD | 12 | 12.02 | 12 | 12 | 11.3977 | -0.02 (-0.17%) | 9,402,945 |
17 Oct 2016 | HKD | 12.02 | 12.02 | 12 | 12.02 | 11.4167 | 0.0 (0.0%) | 8,067,098 |
14 Oct 2016 | HKD | 12.02 | 12.02 | 12 | 12.02 | 11.4167 | +0.02 (+0.17%) | 15,030,394 |
13 Oct 2016 | HKD | 12 | 12.02 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 23,268,894 |
12 Oct 2016 | HKD | 12.06 | 12.1 | 12 | 12 | 11.3977 | -0.02 (-0.17%) | 25,399,428 |
11 Oct 2016 | HKD | 12.12 | 12.18 | 12 | 12.02 | 11.4167 | +0.02 (+0.17%) | 11,169,406 |
10 Oct 2016 | HKD | 12 | 12 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 12.12 | 12.12 | 12 | 12 | 11.3977 | 0.0 (0.0%) | 64,415,490 |