Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | HKD | 10.1 | 10.1 | 9.82 | 10.04 | 10.04 | 0.0 (0.0%) | 1,097,500 |
12 Dec 2016 | HKD | 10.2 | 10.2 | 10 | 10.04 | 10.04 | -0.12 (-1.18%) | 309,500 |
9 Dec 2016 | HKD | 10.2 | 10.2 | 10.12 | 10.16 | 10.16 | 0.0 (0.0%) | 530,500 |
8 Dec 2016 | HKD | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | -0.1 (-0.97%) | 334,896 |
7 Dec 2016 | HKD | 10.18 | 10.26 | 10.06 | 10.26 | 10.26 | +0.14 (+1.38%) | 1,692,038 |
6 Dec 2016 | HKD | 10.2 | 10.2 | 10.02 | 10.12 | 10.12 | -0.04 (-0.39%) | 506,560 |
5 Dec 2016 | HKD | 10.26 | 10.26 | 10.12 | 10.16 | 10.16 | -0.06 (-0.59%) | 308,500 |
2 Dec 2016 | HKD | 10.36 | 10.36 | 10.16 | 10.22 | 10.22 | -0.12 (-1.16%) | 920,500 |
1 Dec 2016 | HKD | 10.46 | 10.46 | 10.24 | 10.34 | 10.34 | -0.04 (-0.39%) | 936,259 |
30 Nov 2016 | HKD | 10.36 | 10.42 | 10.22 | 10.38 | 10.38 | +0.08 (+0.78%) | 3,561,500 |
29 Nov 2016 | HKD | 10.38 | 10.44 | 10.18 | 10.3 | 10.3 | +0.02 (+0.19%) | 844,834 |
28 Nov 2016 | HKD | 10.28 | 10.42 | 10.18 | 10.28 | 10.28 | 0.0 (0.0%) | 764,750 |
25 Nov 2016 | HKD | 10.18 | 10.28 | 10.16 | 10.28 | 10.28 | +0.16 (+1.58%) | 741,000 |
24 Nov 2016 | HKD | 10.48 | 10.52 | 10.12 | 10.12 | 10.12 | -0.32 (-3.07%) | 1,080,500 |
23 Nov 2016 | HKD | 10.3 | 10.44 | 10.3 | 10.44 | 10.44 | +0.14 (+1.36%) | 579,908 |
22 Nov 2016 | HKD | 10.44 | 10.44 | 10.26 | 10.3 | 10.3 | -0.16 (-1.53%) | 1,425,000 |
21 Nov 2016 | HKD | 10.36 | 10.46 | 10.2 | 10.46 | 10.46 | +0.06 (+0.58%) | 346,000 |
18 Nov 2016 | HKD | 10.4 | 10.44 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 412,000 |
17 Nov 2016 | HKD | 10.28 | 10.4 | 10.26 | 10.4 | 10.4 | +0.12 (+1.17%) | 429,000 |
16 Nov 2016 | HKD | 10.2 | 10.42 | 10.2 | 10.28 | 10.28 | +0.12 (+1.18%) | 1,208,000 |
15 Nov 2016 | HKD | 10.22 | 10.24 | 10.12 | 10.16 | 10.16 | -0.06 (-0.59%) | 367,750 |
14 Nov 2016 | HKD | 10.2 | 10.28 | 10.12 | 10.22 | 10.22 | -0.02 (-0.20%) | 281,000 |
11 Nov 2016 | HKD | 10.38 | 10.4 | 10.22 | 10.24 | 10.24 | -0.22 (-2.10%) | 1,040,500 |
10 Nov 2016 | HKD | 10.3 | 10.46 | 10.3 | 10.46 | 10.46 | +0.2 (+1.95%) | 561,500 |
9 Nov 2016 | HKD | 10.42 | 10.48 | 10.06 | 10.26 | 10.26 | -0.18 (-1.72%) | 571,500 |
8 Nov 2016 | HKD | 10.5 | 10.52 | 10.34 | 10.44 | 10.44 | -0.08 (-0.76%) | 656,000 |
7 Nov 2016 | HKD | 10.18 | 10.52 | 10.18 | 10.52 | 10.52 | +0.38 (+3.75%) | 609,665 |
4 Nov 2016 | HKD | 10.12 | 10.2 | 10.1 | 10.14 | 10.14 | -0.06 (-0.59%) | 406,500 |
3 Nov 2016 | HKD | 10.26 | 10.32 | 10.18 | 10.2 | 10.2 | -0.06 (-0.58%) | 325,284 |
2 Nov 2016 | HKD | 10.18 | 10.28 | 10.18 | 10.26 | 10.26 | +0.06 (+0.59%) | 340,500 |