Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | HKD | 10.2 | 10.28 | 9.92 | 9.95 | 9.95 | -0.27 (-2.64%) | 1,977,000 |
22 Nov 2017 | HKD | 10.46 | 10.46 | 10.18 | 10.22 | 10.22 | -0.24 (-2.29%) | 513,827 |
21 Nov 2017 | HKD | 10.08 | 10.46 | 10.04 | 10.46 | 10.46 | +0.36 (+3.56%) | 1,327,600 |
20 Nov 2017 | HKD | 10.4 | 10.44 | 10 | 10.1 | 10.1 | -0.34 (-3.26%) | 1,209,200 |
17 Nov 2017 | HKD | 10.6 | 10.6 | 10.38 | 10.44 | 10.44 | -0.12 (-1.14%) | 415,800 |
16 Nov 2017 | HKD | 10.56 | 10.58 | 10.44 | 10.56 | 10.56 | +0.06 (+0.57%) | 184,800 |
15 Nov 2017 | HKD | 10.58 | 10.58 | 10.48 | 10.5 | 10.5 | -0.04 (-0.38%) | 359,400 |
14 Nov 2017 | HKD | 10.66 | 10.66 | 10.5 | 10.54 | 10.54 | -0.06 (-0.57%) | 282,400 |
13 Nov 2017 | HKD | 10.66 | 10.66 | 10.6 | 10.6 | 10.6 | -0.06 (-0.56%) | 183,000 |
10 Nov 2017 | HKD | 10.66 | 10.72 | 10.58 | 10.66 | 10.66 | -0.04 (-0.37%) | 206,200 |
9 Nov 2017 | HKD | 10.72 | 10.76 | 10.64 | 10.7 | 10.7 | 0.0 (0.0%) | 323,400 |
8 Nov 2017 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | +0.06 (+0.56%) | 1,273,600 |
7 Nov 2017 | HKD | 10.64 | 10.68 | 10.5 | 10.64 | 10.64 | +0.04 (+0.38%) | 720,200 |
6 Nov 2017 | HKD | 10.66 | 10.72 | 10.5 | 10.6 | 10.6 | -0.06 (-0.56%) | 465,200 |
3 Nov 2017 | HKD | 10.72 | 10.78 | 10.6 | 10.66 | 10.66 | -0.06 (-0.56%) | 539,000 |
2 Nov 2017 | HKD | 10.68 | 10.78 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 170,400 |
1 Nov 2017 | HKD | 10.78 | 10.82 | 10.64 | 10.7 | 10.7 | -0.06 (-0.56%) | 362,800 |
31 Oct 2017 | HKD | 10.8 | 10.8 | 10.68 | 10.76 | 10.76 | -0.04 (-0.37%) | 105,800 |
30 Oct 2017 | HKD | 10.86 | 10.86 | 10.66 | 10.8 | 10.8 | 0.0 (0.0%) | 402,400 |
27 Oct 2017 | HKD | 10.84 | 10.88 | 10.76 | 10.8 | 10.8 | -0.04 (-0.37%) | 107,000 |
26 Oct 2017 | HKD | 10.76 | 10.84 | 10.74 | 10.84 | 10.84 | +0.06 (+0.56%) | 200,200 |
25 Oct 2017 | HKD | 10.84 | 10.84 | 10.66 | 10.78 | 10.78 | -0.06 (-0.55%) | 446,800 |
24 Oct 2017 | HKD | 10.76 | 10.86 | 10.76 | 10.84 | 10.84 | +0.02 (+0.18%) | 428,800 |
23 Oct 2017 | HKD | 10.84 | 10.84 | 10.76 | 10.82 | 10.82 | -0.08 (-0.73%) | 333,000 |
20 Oct 2017 | HKD | 10.68 | 10.96 | 10.64 | 10.9 | 10.9 | +0.2 (+1.87%) | 2,611,400 |
19 Oct 2017 | HKD | 10.88 | 10.88 | 10.7 | 10.7 | 10.7 | -0.12 (-1.11%) | 793,200 |
18 Oct 2017 | HKD | 10.84 | 10.86 | 10.78 | 10.82 | 10.82 | -0.02 (-0.18%) | 339,200 |
17 Oct 2017 | HKD | 10.88 | 10.88 | 10.78 | 10.84 | 10.84 | -0.02 (-0.18%) | 589,000 |
16 Oct 2017 | HKD | 10.9 | 10.96 | 10.78 | 10.86 | 10.86 | +0.06 (+0.56%) | 1,281,800 |
13 Oct 2017 | HKD | 10.8 | 10.82 | 10.78 | 10.8 | 10.8 | 0.0 (0.0%) | 1,284,400 |