Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | HKD | 10.8 | 10.88 | 10.78 | 10.8 | 10.8 | +0.02 (+0.19%) | 1,092,600 |
11 Oct 2017 | HKD | 10.88 | 10.88 | 10.78 | 10.78 | 10.78 | -0.08 (-0.74%) | 505,600 |
10 Oct 2017 | HKD | 10.86 | 10.88 | 10.8 | 10.86 | 10.86 | +0.06 (+0.56%) | 523,800 |
9 Oct 2017 | HKD | 10.94 | 10.94 | 10.8 | 10.8 | 10.8 | -0.02 (-0.18%) | 519,000 |
6 Oct 2017 | HKD | 10.9 | 10.9 | 10.8 | 10.82 | 10.82 | +0.02 (+0.19%) | 248,200 |
5 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 10.84 | 10.98 | 10.78 | 10.8 | 10.8 | -0.08 (-0.74%) | 126,000 |
3 Oct 2017 | HKD | 10.88 | 10.9 | 10.74 | 10.88 | 10.88 | +0.26 (+2.45%) | 119,800 |
2 Oct 2017 | HKD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 10.6 | 10.68 | 10.6 | 10.62 | 10.62 | -0.02 (-0.19%) | 29,800 |
28 Sep 2017 | HKD | 10.64 | 10.68 | 10.6 | 10.64 | 10.64 | -0.06 (-0.56%) | 304,800 |
27 Sep 2017 | HKD | 10.88 | 10.88 | 10.68 | 10.7 | 10.7 | -0.12 (-1.11%) | 1,734,200 |
26 Sep 2017 | HKD | 10.7 | 10.82 | 10.64 | 10.82 | 10.82 | +0.16 (+1.50%) | 433,000 |
25 Sep 2017 | HKD | 10.8 | 10.8 | 10.66 | 10.66 | 10.66 | -0.2 (-1.84%) | 421,400 |
22 Sep 2017 | HKD | 10.88 | 10.94 | 10.8 | 10.86 | 10.86 | -0.02 (-0.18%) | 562,200 |
21 Sep 2017 | HKD | 11.08 | 11.14 | 10.86 | 10.88 | 10.88 | -0.06 (-0.55%) | 1,654,000 |
20 Sep 2017 | HKD | 11 | 11 | 10.88 | 10.94 | 10.94 | -0.02 (-0.18%) | 405,000 |
19 Sep 2017 | HKD | 11.06 | 11.06 | 10.9 | 10.96 | 10.96 | -0.12 (-1.08%) | 951,934 |
18 Sep 2017 | HKD | 11.08 | 11.14 | 10.82 | 11.08 | 11.08 | -0.04 (-0.36%) | 1,498,100 |
15 Sep 2017 | HKD | 10.78 | 11.12 | 10.66 | 11.12 | 11.12 | +0.34 (+3.15%) | 1,685,400 |
14 Sep 2017 | HKD | 10.76 | 10.86 | 10.72 | 10.78 | 10.78 | -0.06 (-0.55%) | 403,800 |
13 Sep 2017 | HKD | 10.84 | 10.86 | 10.74 | 10.84 | 10.84 | 0.0 (0.0%) | 241,000 |
12 Sep 2017 | HKD | 10.8 | 10.86 | 10.74 | 10.84 | 10.84 | 0.0 (0.0%) | 270,200 |
11 Sep 2017 | HKD | 10.72 | 10.84 | 10.7 | 10.84 | 10.84 | +0.1 (+0.93%) | 451,000 |
8 Sep 2017 | HKD | 10.78 | 10.8 | 10.7 | 10.74 | 10.74 | +0.04 (+0.37%) | 730,000 |
7 Sep 2017 | HKD | 10.78 | 10.78 | 10.66 | 10.7 | 10.7 | -0.02 (-0.19%) | 424,200 |
6 Sep 2017 | HKD | 10.8 | 10.8 | 10.66 | 10.72 | 10.72 | -0.02 (-0.19%) | 410,800 |
5 Sep 2017 | HKD | 10.72 | 10.78 | 10.72 | 10.74 | 10.74 | -0.06 (-0.56%) | 309,600 |
4 Sep 2017 | HKD | 10.8 | 10.9 | 10.66 | 10.8 | 10.8 | 0.0 (0.0%) | 506,000 |
1 Sep 2017 | HKD | 10.88 | 10.9 | 10.74 | 10.8 | 10.8 | -0.1 (-0.92%) | 919,100 |