Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | HKD | 11.56 | 11.58 | 11.48 | 11.56 | 11.56 | 0.0 (0.0%) | 419,700 |
26 Apr 2017 | HKD | 11.64 | 11.7 | 11.48 | 11.56 | 11.56 | -0.06 (-0.52%) | 635,000 |
25 Apr 2017 | HKD | 11.64 | 11.76 | 11.54 | 11.62 | 11.62 | +0.04 (+0.35%) | 608,200 |
24 Apr 2017 | HKD | 11.7 | 11.74 | 11.54 | 11.58 | 11.58 | -0.04 (-0.34%) | 110,600 |
21 Apr 2017 | HKD | 11.66 | 11.7 | 11.56 | 11.62 | 11.62 | +0.04 (+0.35%) | 163,600 |
20 Apr 2017 | HKD | 11.74 | 11.84 | 11.56 | 11.58 | 11.58 | -0.16 (-1.36%) | 488,600 |
19 Apr 2017 | HKD | 11.82 | 11.98 | 11.48 | 11.74 | 11.74 | -0.06 (-0.51%) | 227,600 |
18 Apr 2017 | HKD | 11.8 | 11.92 | 11.8 | 11.8 | 11.8 | -0.08 (-0.67%) | 220,200 |
17 Apr 2017 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 11.9 | 11.96 | 11.84 | 11.88 | 11.88 | -0.02 (-0.17%) | 260,800 |
12 Apr 2017 | HKD | 11.92 | 11.94 | 11.86 | 11.9 | 11.9 | 0.0 (0.0%) | 312,200 |
11 Apr 2017 | HKD | 11.98 | 11.98 | 11.86 | 11.9 | 11.9 | -0.08 (-0.67%) | 438,200 |
10 Apr 2017 | HKD | 11.98 | 11.98 | 11.94 | 11.98 | 11.98 | +0.02 (+0.17%) | 51,000 |
7 Apr 2017 | HKD | 11.98 | 12 | 11.9 | 11.96 | 11.96 | -0.04 (-0.33%) | 293,000 |
6 Apr 2017 | HKD | 11.96 | 12 | 11.96 | 12 | 12 | 0.0 (0.0%) | 80,400 |
5 Apr 2017 | HKD | 11.96 | 12.02 | 11.96 | 12 | 12 | +0.04 (+0.33%) | 564,600 |
4 Apr 2017 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 11.96 | 11.96 | 11.92 | 11.96 | 11.96 | 0.0 (0.0%) | 48,200 |
31 Mar 2017 | HKD | 11.96 | 12.1 | 11.92 | 11.96 | 11.96 | 0.0 (0.0%) | 126,200 |
30 Mar 2017 | HKD | 11.94 | 12 | 11.94 | 11.96 | 11.96 | -0.04 (-0.33%) | 144,600 |
29 Mar 2017 | HKD | 12.02 | 12.02 | 11.98 | 12 | 12 | -0.08 (-0.66%) | 157,400 |
28 Mar 2017 | HKD | 12.16 | 12.16 | 11.98 | 12.08 | 12.08 | 0.0 (0.0%) | 249,400 |
27 Mar 2017 | HKD | 12.06 | 12.22 | 12.02 | 12.08 | 12.08 | -0.06 (-0.49%) | 178,400 |
24 Mar 2017 | HKD | 12.08 | 12.18 | 12.08 | 12.14 | 12.14 | +0.08 (+0.66%) | 16,000 |
23 Mar 2017 | HKD | 12.06 | 12.18 | 12.06 | 12.06 | 12.06 | +0.02 (+0.17%) | 271,000 |
22 Mar 2017 | HKD | 12 | 12.16 | 12 | 12.04 | 12.04 | -0.14 (-1.15%) | 227,600 |
21 Mar 2017 | HKD | 12 | 12.18 | 12 | 12.18 | 12.18 | +0.18 (+1.50%) | 328,000 |
20 Mar 2017 | HKD | 12.12 | 12.22 | 12 | 12 | 12 | -0.04 (-0.33%) | 465,200 |
17 Mar 2017 | HKD | 12.38 | 12.38 | 12.04 | 12.04 | 12.04 | -0.22 (-1.79%) | 3,942,925 |