Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 12.4 | 12.62 | 12.22 | 12.6 | 12.6 | +0.04 (+0.32%) | 1,304,600 |
21 Dec 2016 | HKD | 12.34 | 12.56 | 12.26 | 12.56 | 12.56 | +0.22 (+1.78%) | 2,779,800 |
20 Dec 2016 | HKD | 12.28 | 12.5 | 12.16 | 12.34 | 12.34 | -0.04 (-0.32%) | 3,308,600 |
19 Dec 2016 | HKD | 12.22 | 12.5 | 12.14 | 12.38 | 12.38 | 0.0 (0.0%) | 1,608,800 |
16 Dec 2016 | HKD | 12.2 | 12.5 | 12.12 | 12.38 | 12.38 | +0.24 (+1.98%) | 2,498,000 |
15 Dec 2016 | HKD | 12.1 | 12.28 | 11.96 | 12.14 | 12.14 | -0.16 (-1.30%) | 1,582,000 |
14 Dec 2016 | HKD | 11.8 | 12.3 | 11.8 | 12.3 | 12.3 | +0.44 (+3.71%) | 5,373,400 |
13 Dec 2016 | HKD | 11.66 | 12 | 11.52 | 11.86 | 11.86 | +0.2 (+1.72%) | 1,396,400 |
12 Dec 2016 | HKD | 11.76 | 11.82 | 11.5 | 11.66 | 11.66 | -0.08 (-0.68%) | 667,450 |
9 Dec 2016 | HKD | 11.92 | 11.92 | 11.72 | 11.74 | 11.74 | -0.18 (-1.51%) | 767,800 |
8 Dec 2016 | HKD | 12.02 | 12.04 | 11.88 | 11.92 | 11.92 | -0.02 (-0.17%) | 582,200 |
7 Dec 2016 | HKD | 11.88 | 11.96 | 11.88 | 11.94 | 11.94 | +0.06 (+0.51%) | 96,800 |
6 Dec 2016 | HKD | 11.9 | 11.98 | 11.76 | 11.88 | 11.88 | +0.08 (+0.68%) | 256,550 |
5 Dec 2016 | HKD | 12.3 | 12.3 | 11.78 | 11.8 | 11.8 | -0.2 (-1.67%) | 516,000 |
2 Dec 2016 | HKD | 12.2 | 12.2 | 11.8 | 12 | 12 | -0.14 (-1.15%) | 1,213,400 |
1 Dec 2016 | HKD | 12.1 | 12.22 | 12.08 | 12.14 | 12.14 | +0.06 (+0.50%) | 552,400 |
30 Nov 2016 | HKD | 12.3 | 12.3 | 12.02 | 12.08 | 12.08 | -0.12 (-0.98%) | 379,600 |
29 Nov 2016 | HKD | 12.4 | 12.4 | 12.16 | 12.2 | 12.2 | -0.1 (-0.81%) | 332,000 |
28 Nov 2016 | HKD | 12.5 | 12.5 | 12.2 | 12.3 | 12.3 | -0.1 (-0.81%) | 1,002,800 |
25 Nov 2016 | HKD | 12.4 | 12.48 | 12.3 | 12.4 | 12.4 | -0.02 (-0.16%) | 798,000 |
24 Nov 2016 | HKD | 12.22 | 12.42 | 12.18 | 12.42 | 12.42 | +0.2 (+1.64%) | 901,600 |
23 Nov 2016 | HKD | 12.2 | 12.24 | 12.14 | 12.22 | 12.22 | +0.04 (+0.33%) | 522,600 |
22 Nov 2016 | HKD | 12.2 | 12.22 | 12.06 | 12.18 | 12.18 | +0.02 (+0.16%) | 1,645,000 |
21 Nov 2016 | HKD | 12.02 | 12.18 | 11.98 | 12.16 | 12.16 | +0.14 (+1.16%) | 671,000 |
18 Nov 2016 | HKD | 12 | 12.1 | 11.94 | 12.02 | 12.02 | +0.02 (+0.17%) | 373,000 |
17 Nov 2016 | HKD | 12.2 | 12.2 | 11.96 | 12 | 12 | -0.08 (-0.66%) | 877,600 |
16 Nov 2016 | HKD | 12.22 | 12.24 | 12.02 | 12.08 | 12.08 | -0.1 (-0.82%) | 410,000 |
15 Nov 2016 | HKD | 12.1 | 12.26 | 12.1 | 12.18 | 12.18 | +0.04 (+0.33%) | 91,200 |
14 Nov 2016 | HKD | 11.86 | 12.24 | 11.86 | 12.14 | 12.14 | +0.2 (+1.68%) | 1,441,400 |
11 Nov 2016 | HKD | 11.8 | 12 | 11.74 | 11.94 | 11.94 | +0.18 (+1.53%) | 898,800 |