Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | HKD | 11.56 | 11.6 | 11.44 | 11.58 | 11.58 | 0.0 (0.0%) | 499,000 |
4 Nov 2015 | HKD | 11.58 | 11.74 | 11.5 | 11.58 | 11.58 | 0.0 (0.0%) | 972,632 |
3 Nov 2015 | HKD | 11.64 | 11.64 | 10.98 | 11.58 | 11.58 | +0.04 (+0.35%) | 560,250 |
2 Nov 2015 | HKD | 11.52 | 11.64 | 11.4 | 11.54 | 11.54 | -0.02 (-0.17%) | 441,500 |
30 Oct 2015 | HKD | 11.56 | 11.6 | 11.48 | 11.56 | 11.56 | -0.04 (-0.34%) | 103,182 |
29 Oct 2015 | HKD | 11.52 | 11.62 | 11.5 | 11.6 | 11.6 | 0.0 (0.0%) | 185,800 |
28 Oct 2015 | HKD | 11.6 | 11.64 | 11.44 | 11.6 | 11.6 | -0.12 (-1.02%) | 163,750 |
27 Oct 2015 | HKD | 11.62 | 11.74 | 11.6 | 11.72 | 11.72 | +0.06 (+0.51%) | 700,000 |
26 Oct 2015 | HKD | 11.94 | 12.04 | 11.6 | 11.66 | 11.66 | -0.34 (-2.83%) | 865,938 |
23 Oct 2015 | HKD | 11.98 | 12 | 11.92 | 12 | 12 | +0.1 (+0.84%) | 424,500 |
22 Oct 2015 | HKD | 11.98 | 11.98 | 11.82 | 11.9 | 11.9 | -0.1 (-0.83%) | 516,000 |
21 Oct 2015 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 11.8 | 12.04 | 11.8 | 12 | 12 | +0.16 (+1.35%) | 1,383,500 |
19 Oct 2015 | HKD | 11.7 | 11.92 | 11.7 | 11.84 | 11.84 | +0.14 (+1.20%) | 576,500 |
16 Oct 2015 | HKD | 11.58 | 11.78 | 11.56 | 11.7 | 11.7 | +0.14 (+1.21%) | 564,800 |
15 Oct 2015 | HKD | 11.48 | 11.6 | 11.46 | 11.56 | 11.56 | +0.1 (+0.87%) | 407,570 |
14 Oct 2015 | HKD | 11.2 | 11.48 | 11.18 | 11.46 | 11.46 | +0.16 (+1.42%) | 333,773 |
13 Oct 2015 | HKD | 11.2 | 11.42 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 912,056 |
12 Oct 2015 | HKD | 11.18 | 11.2 | 11.16 | 11.2 | 11.2 | 0.0 (0.0%) | 1,686,750 |
9 Oct 2015 | HKD | 11.24 | 11.24 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 507,110 |
8 Oct 2015 | HKD | 10.88 | 11.26 | 10.88 | 11.1 | 11.1 | -0.1 (-0.89%) | 662,391 |
7 Oct 2015 | HKD | 11.26 | 11.26 | 11.02 | 11.2 | 11.2 | +0.04 (+0.36%) | 211,500 |
6 Oct 2015 | HKD | 11.26 | 11.26 | 11.12 | 11.16 | 11.16 | -0.04 (-0.36%) | 430,750 |
5 Oct 2015 | HKD | 11 | 11.26 | 10.98 | 11.2 | 11.2 | +0.1 (+0.90%) | 302,000 |
2 Oct 2015 | HKD | 11 | 11.1 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 115,000 |
1 Oct 2015 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 11.18 | 11.26 | 10.94 | 11 | 11 | 0.0 (0.0%) | 674,600 |
29 Sep 2015 | HKD | 10.88 | 11.08 | 10.86 | 11 | 11 | 0.0 (0.0%) | 2,129,000 |
28 Sep 2015 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 11.24 | 11.24 | 10.98 | 11 | 11 | +0.08 (+0.73%) | 565,715 |