Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 10.5 | 10.6 | 10.34 | 10.42 | 10.42 | -0.08 (-0.76%) | 429,600 |
19 Oct 2017 | HKD | 10.66 | 10.8 | 10.5 | 10.5 | 10.5 | -0.28 (-2.60%) | 245,800 |
18 Oct 2017 | HKD | 10.7 | 10.8 | 10.62 | 10.78 | 10.78 | +0.16 (+1.51%) | 346,200 |
17 Oct 2017 | HKD | 10.96 | 11.16 | 10.56 | 10.62 | 10.62 | -0.66 (-5.85%) | 737,000 |
16 Oct 2017 | HKD | 12.12 | 12.8 | 11.16 | 11.28 | 11.28 | -0.82 (-6.78%) | 2,144,800 |
13 Oct 2017 | HKD | 12.2 | 12.4 | 11.4 | 12.1 | 12.1 | -0.1 (-0.82%) | 886,800 |
12 Oct 2017 | HKD | 10.8 | 13 | 10.78 | 12.2 | 12.2 | +1.42 (+13.17%) | 1,477,000 |
11 Oct 2017 | HKD | 10.5 | 11.06 | 10.5 | 10.78 | 10.78 | +0.34 (+3.26%) | 264,399 |
10 Oct 2017 | HKD | 10.3 | 10.52 | 10.2 | 10.44 | 10.44 | +0.14 (+1.36%) | 270,600 |
9 Oct 2017 | HKD | 10.42 | 10.42 | 10.28 | 10.3 | 10.3 | -0.12 (-1.15%) | 100,000 |
6 Oct 2017 | HKD | 10.46 | 10.46 | 10.3 | 10.42 | 10.42 | +0.08 (+0.77%) | 136,400 |
5 Oct 2017 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 10.34 | 10.34 | 10.2 | 10.34 | 10.34 | -0.04 (-0.39%) | 22,200 |
3 Oct 2017 | HKD | 10.26 | 10.44 | 10.12 | 10.38 | 10.38 | +0.04 (+0.39%) | 87,600 |
2 Oct 2017 | HKD | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 10.2 | 10.48 | 10.2 | 10.34 | 10.34 | +0.12 (+1.17%) | 74,800 |
28 Sep 2017 | HKD | 10.42 | 10.42 | 10.2 | 10.22 | 10.22 | -0.2 (-1.92%) | 55,000 |
27 Sep 2017 | HKD | 10.4 | 10.44 | 10.34 | 10.42 | 10.42 | 0.0 (0.0%) | 77,000 |
26 Sep 2017 | HKD | 10.5 | 10.66 | 10.38 | 10.42 | 10.42 | -0.08 (-0.76%) | 39,400 |
25 Sep 2017 | HKD | 10.48 | 10.6 | 10.4 | 10.5 | 10.5 | +0.16 (+1.55%) | 115,400 |
22 Sep 2017 | HKD | 10.32 | 10.38 | 10.28 | 10.34 | 10.34 | 0.0 (0.0%) | 17,400 |
21 Sep 2017 | HKD | 10.3 | 10.5 | 10.2 | 10.34 | 10.34 | +0.14 (+1.37%) | 786,200 |
20 Sep 2017 | HKD | 10.22 | 10.24 | 10.08 | 10.2 | 10.2 | -0.02 (-0.20%) | 35,400 |
19 Sep 2017 | HKD | 10.2 | 10.24 | 10.2 | 10.22 | 10.22 | +0.02 (+0.20%) | 17,600 |
18 Sep 2017 | HKD | 10.28 | 10.64 | 10.2 | 10.2 | 10.2 | -0.08 (-0.78%) | 146,600 |
15 Sep 2017 | HKD | 10.22 | 10.3 | 10.12 | 10.28 | 10.28 | +0.04 (+0.39%) | 83,000 |
14 Sep 2017 | HKD | 10.22 | 10.28 | 9.96 | 10.24 | 10.24 | -0.08 (-0.78%) | 34,200 |
13 Sep 2017 | HKD | 9.95 | 10.36 | 9.95 | 10.32 | 10.32 | +0.41 (+4.14%) | 208,800 |
12 Sep 2017 | HKD | 10.18 | 10.18 | 9.6 | 9.91 | 9.91 | -0.29 (-2.84%) | 35,600 |
11 Sep 2017 | HKD | 10.2 | 10.76 | 10.12 | 10.2 | 10.2 | 0.0 (0.0%) | 78,200 |