Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 11.72 | 11.8 | 11.68 | 11.76 | 11.76 | +0.2 (+1.73%) | 549,000 |
9 Nov 2016 | HKD | 11.8 | 11.8 | 11.44 | 11.56 | 11.56 | -0.22 (-1.87%) | 977,000 |
8 Nov 2016 | HKD | 11.82 | 11.82 | 11.66 | 11.78 | 11.78 | +0.12 (+1.03%) | 331,800 |
7 Nov 2016 | HKD | 11.9 | 11.9 | 11.56 | 11.66 | 11.66 | -0.02 (-0.17%) | 424,800 |
4 Nov 2016 | HKD | 11.54 | 11.72 | 11.54 | 11.68 | 11.68 | +0.12 (+1.04%) | 400,600 |
3 Nov 2016 | HKD | 11.6 | 11.7 | 11.54 | 11.56 | 11.56 | -0.02 (-0.17%) | 441,600 |
2 Nov 2016 | HKD | 11.66 | 11.66 | 11.42 | 11.58 | 11.58 | -0.14 (-1.19%) | 509,800 |
1 Nov 2016 | HKD | 11.62 | 11.8 | 11.62 | 11.72 | 11.72 | +0.06 (+0.51%) | 91,600 |
31 Oct 2016 | HKD | 11.68 | 11.7 | 11.54 | 11.66 | 11.66 | -0.02 (-0.17%) | 307,000 |
28 Oct 2016 | HKD | 11.68 | 11.78 | 11.66 | 11.68 | 11.68 | -0.02 (-0.17%) | 278,800 |
27 Oct 2016 | HKD | 11.8 | 11.8 | 11.64 | 11.7 | 11.7 | -0.06 (-0.51%) | 643,200 |
26 Oct 2016 | HKD | 11.8 | 11.82 | 11.7 | 11.76 | 11.76 | +0.04 (+0.34%) | 395,000 |
25 Oct 2016 | HKD | 11.78 | 11.84 | 11.66 | 11.72 | 11.72 | -0.1 (-0.85%) | 680,800 |
24 Oct 2016 | HKD | 11.86 | 11.9 | 11.68 | 11.82 | 11.82 | +0.12 (+1.03%) | 1,234,600 |
21 Oct 2016 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 11.64 | 11.86 | 11.62 | 11.7 | 11.7 | +0.06 (+0.52%) | 663,000 |
19 Oct 2016 | HKD | 11.64 | 11.8 | 11.58 | 11.64 | 11.64 | 0.0 (0.0%) | 773,200 |
18 Oct 2016 | HKD | 11.5 | 11.66 | 11.46 | 11.64 | 11.64 | +0.18 (+1.57%) | 1,373,200 |
17 Oct 2016 | HKD | 11.44 | 11.7 | 11.44 | 11.46 | 11.46 | +0.02 (+0.17%) | 607,200 |
14 Oct 2016 | HKD | 11.6 | 11.6 | 11.38 | 11.44 | 11.44 | -0.02 (-0.17%) | 477,600 |
13 Oct 2016 | HKD | 11.5 | 11.54 | 11.46 | 11.46 | 11.46 | -0.16 (-1.38%) | 942,970 |
12 Oct 2016 | HKD | 11.68 | 11.68 | 11.6 | 11.62 | 11.62 | -0.16 (-1.36%) | 254,600 |
11 Oct 2016 | HKD | 11.9 | 11.96 | 11.62 | 11.78 | 11.78 | -0.02 (-0.17%) | 608,800 |
10 Oct 2016 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 11.64 | 11.86 | 11.58 | 11.8 | 11.8 | +0.16 (+1.37%) | 428,000 |
6 Oct 2016 | HKD | 11.58 | 11.78 | 11.5 | 11.64 | 11.64 | +0.1 (+0.87%) | 694,000 |
5 Oct 2016 | HKD | 11.52 | 11.9 | 11.4 | 11.54 | 11.54 | +0.02 (+0.17%) | 939,200 |
4 Oct 2016 | HKD | 11.62 | 11.62 | 11.5 | 11.52 | 11.52 | -0.08 (-0.69%) | 316,400 |
3 Oct 2016 | HKD | 11.6 | 11.7 | 11.6 | 11.6 | 11.6 | +0.06 (+0.52%) | 205,600 |
30 Sep 2016 | HKD | 11.76 | 11.8 | 11.54 | 11.54 | 11.54 | -0.26 (-2.20%) | 1,451,200 |