Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | HKD | 10.9 | 11.08 | 10.8 | 11.06 | 11.06 | +0.18 (+1.65%) | 690,047 |
18 Apr 2016 | HKD | 10.92 | 11.02 | 10.84 | 10.88 | 10.88 | -0.1 (-0.91%) | 345,000 |
15 Apr 2016 | HKD | 11 | 11 | 10.86 | 10.98 | 10.98 | +0.08 (+0.73%) | 959,600 |
14 Apr 2016 | HKD | 11.02 | 11.04 | 10.84 | 10.9 | 10.9 | +0.02 (+0.18%) | 751,500 |
13 Apr 2016 | HKD | 10.68 | 10.92 | 10.62 | 10.88 | 10.88 | +0.34 (+3.23%) | 1,930,682 |
12 Apr 2016 | HKD | 10.72 | 10.76 | 10.5 | 10.54 | 10.54 | -0.12 (-1.13%) | 1,708,609 |
11 Apr 2016 | HKD | 10.76 | 10.88 | 10.66 | 10.66 | 10.66 | -0.08 (-0.74%) | 1,558,750 |
8 Apr 2016 | HKD | 10.86 | 10.9 | 10.58 | 10.74 | 10.74 | -0.2 (-1.83%) | 1,145,412 |
7 Apr 2016 | HKD | 10.98 | 11.02 | 10.88 | 10.94 | 10.94 | 0.0 (0.0%) | 468,200 |
6 Apr 2016 | HKD | 10.94 | 11.04 | 10.8 | 10.94 | 10.94 | 0.0 (0.0%) | 906,501 |
5 Apr 2016 | HKD | 11 | 11.08 | 10.82 | 10.94 | 10.94 | -0.02 (-0.18%) | 1,250,237 |
4 Apr 2016 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 11.2 | 11.2 | 10.88 | 10.96 | 10.96 | -0.2 (-1.79%) | 1,368,500 |
31 Mar 2016 | HKD | 11.26 | 11.26 | 11.1 | 11.16 | 11.16 | 0.0 (0.0%) | 2,038,000 |
30 Mar 2016 | HKD | 11.16 | 11.2 | 11.02 | 11.16 | 11.16 | +0.06 (+0.54%) | 1,623,611 |
29 Mar 2016 | HKD | 11.4 | 11.4 | 11 | 11.1 | 11.1 | -0.22 (-1.94%) | 1,981,000 |
28 Mar 2016 | HKD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 11.14 | 11.44 | 11.14 | 11.32 | 11.32 | +0.18 (+1.62%) | 2,053,460 |
23 Mar 2016 | HKD | 11.3 | 11.3 | 11 | 11.14 | 11.14 | -0.02 (-0.18%) | 1,069,500 |
22 Mar 2016 | HKD | 11.26 | 11.28 | 11.08 | 11.16 | 11.16 | -0.06 (-0.53%) | 1,148,000 |
21 Mar 2016 | HKD | 11.34 | 11.34 | 11.12 | 11.22 | 11.22 | +0.1 (+0.90%) | 838,000 |
18 Mar 2016 | HKD | 11.28 | 11.28 | 11 | 11.12 | 11.12 | -0.16 (-1.42%) | 1,096,926 |
17 Mar 2016 | HKD | 11.34 | 11.36 | 11.2 | 11.28 | 11.28 | -0.02 (-0.18%) | 198,000 |
16 Mar 2016 | HKD | 11.48 | 11.48 | 11.2 | 11.3 | 11.3 | -0.24 (-2.08%) | 689,800 |
15 Mar 2016 | HKD | 11.44 | 11.6 | 11.4 | 11.54 | 11.54 | +0.04 (+0.35%) | 433,100 |
14 Mar 2016 | HKD | 11.36 | 11.54 | 11.2 | 11.5 | 11.5 | +0.36 (+3.23%) | 883,000 |
11 Mar 2016 | HKD | 11.32 | 11.32 | 11.1 | 11.14 | 11.14 | -0.2 (-1.76%) | 1,006,843 |
10 Mar 2016 | HKD | 11.18 | 11.5 | 11.18 | 11.34 | 11.34 | +0.12 (+1.07%) | 799,000 |
9 Mar 2016 | HKD | 11.36 | 11.36 | 11.1 | 11.22 | 11.22 | -0.26 (-2.26%) | 824,250 |