Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 11.74 | 11.86 | 11.72 | 11.8 | 11.8 | +0.12 (+1.03%) | 541,600 |
28 Sep 2016 | HKD | 11.88 | 11.88 | 11.6 | 11.68 | 11.68 | -0.22 (-1.85%) | 1,075,400 |
27 Sep 2016 | HKD | 11.82 | 11.92 | 11.78 | 11.9 | 11.9 | -0.02 (-0.17%) | 936,400 |
26 Sep 2016 | HKD | 12.26 | 12.26 | 11.92 | 11.92 | 11.92 | -0.34 (-2.77%) | 1,095,400 |
23 Sep 2016 | HKD | 12.4 | 12.46 | 12.24 | 12.26 | 12.26 | -0.14 (-1.13%) | 943,686 |
22 Sep 2016 | HKD | 12.56 | 12.58 | 12.38 | 12.4 | 12.4 | -0.08 (-0.64%) | 1,229,400 |
21 Sep 2016 | HKD | 12.5 | 12.64 | 12.44 | 12.48 | 12.48 | 0.0 (0.0%) | 489,000 |
20 Sep 2016 | HKD | 12.52 | 12.58 | 12.24 | 12.48 | 12.48 | -0.1 (-0.79%) | 750,000 |
19 Sep 2016 | HKD | 12.5 | 12.58 | 12.5 | 12.58 | 12.58 | 0.0 (0.0%) | 258,674 |
16 Sep 2016 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 12.52 | 12.58 | 12.5 | 12.58 | 12.58 | +0.08 (+0.64%) | 305,600 |
14 Sep 2016 | HKD | 12.54 | 12.62 | 12.5 | 12.5 | 12.5 | -0.02 (-0.16%) | 286,200 |
13 Sep 2016 | HKD | 12.6 | 12.76 | 12.52 | 12.52 | 12.52 | 0.0 (0.0%) | 760,800 |
12 Sep 2016 | HKD | 12.72 | 12.72 | 12.52 | 12.52 | 12.52 | -0.36 (-2.80%) | 1,838,800 |
9 Sep 2016 | HKD | 12.6 | 13.08 | 12.56 | 12.88 | 12.88 | +0.38 (+3.04%) | 9,181,800 |
8 Sep 2016 | HKD | 12.54 | 12.66 | 12.5 | 12.5 | 12.5 | -0.04 (-0.32%) | 3,901,400 |
7 Sep 2016 | HKD | 12.62 | 12.7 | 12.54 | 12.54 | 12.54 | -0.1 (-0.79%) | 4,053,200 |
6 Sep 2016 | HKD | 12.62 | 12.72 | 12.54 | 12.64 | 12.64 | +0.06 (+0.48%) | 600,000 |
5 Sep 2016 | HKD | 12.62 | 12.68 | 12.52 | 12.58 | 12.58 | -0.04 (-0.32%) | 1,664,600 |
2 Sep 2016 | HKD | 12.54 | 12.66 | 12.54 | 12.62 | 12.62 | +0.08 (+0.64%) | 1,135,400 |
1 Sep 2016 | HKD | 12.7 | 12.72 | 12.5 | 12.54 | 12.54 | -0.16 (-1.26%) | 1,086,800 |
31 Aug 2016 | HKD | 12.62 | 12.74 | 12.58 | 12.7 | 12.7 | +0.08 (+0.63%) | 23,285,400 |
30 Aug 2016 | HKD | 12.6 | 12.62 | 12.48 | 12.62 | 12.62 | 0.0 (0.0%) | 836,800 |
29 Aug 2016 | HKD | 12.54 | 12.64 | 12.44 | 12.62 | 12.62 | +0.06 (+0.48%) | 633,200 |
26 Aug 2016 | HKD | 12.5 | 12.66 | 12.46 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,078,400 |
25 Aug 2016 | HKD | 12.42 | 12.64 | 12.42 | 12.5 | 12.5 | +0.08 (+0.64%) | 1,330,200 |
24 Aug 2016 | HKD | 12.42 | 12.46 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 2,958,200 |
23 Aug 2016 | HKD | 12.7 | 12.7 | 12.42 | 12.42 | 12.42 | -0.26 (-2.05%) | 20,605,200 |
22 Aug 2016 | HKD | 12.68 | 12.72 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 4,719,400 |
19 Aug 2016 | HKD | 12.7 | 12.7 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 23,347,200 |