Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | HKD | 12.68 | 12.68 | 12.48 | 12.58 | 12.58 | -0.1 (-0.79%) | 1,516,411 |
21 Dec 2016 | HKD | 12.64 | 12.72 | 12.58 | 12.68 | 12.68 | +0.1 (+0.79%) | 584,427 |
20 Dec 2016 | HKD | 12.66 | 12.8 | 12.5 | 12.58 | 12.58 | -0.04 (-0.32%) | 6,029,507 |
19 Dec 2016 | HKD | 12.86 | 12.86 | 12.56 | 12.62 | 12.62 | -0.14 (-1.10%) | 1,051,456 |
16 Dec 2016 | HKD | 12.84 | 13.02 | 12.7 | 12.76 | 12.76 | +0.08 (+0.63%) | 5,152,567 |
15 Dec 2016 | HKD | 12.66 | 12.82 | 12.6 | 12.68 | 12.68 | -0.12 (-0.94%) | 1,741,557 |
14 Dec 2016 | HKD | 12.82 | 12.98 | 12.72 | 12.8 | 12.8 | -0.06 (-0.47%) | 981,520 |
13 Dec 2016 | HKD | 12.98 | 13 | 12.76 | 12.86 | 12.86 | -0.2 (-1.53%) | 1,654,923 |
12 Dec 2016 | HKD | 13.4 | 13.4 | 12.5 | 13.06 | 13.06 | -0.22 (-1.66%) | 3,757,455 |
9 Dec 2016 | HKD | 13.2 | 13.3 | 12.56 | 13.28 | 13.28 | +0.12 (+0.91%) | 2,814,967 |
8 Dec 2016 | HKD | 13.44 | 13.44 | 13.1 | 13.16 | 13.16 | -0.14 (-1.05%) | 1,576,872 |
7 Dec 2016 | HKD | 13.36 | 13.46 | 13.24 | 13.3 | 13.3 | 0.0 (0.0%) | 1,241,468 |
6 Dec 2016 | HKD | 13.16 | 13.4 | 13.14 | 13.3 | 13.3 | +0.24 (+1.84%) | 2,084,731 |
5 Dec 2016 | HKD | 13.5 | 13.5 | 13.06 | 13.06 | 13.06 | -0.38 (-2.83%) | 2,004,381 |
2 Dec 2016 | HKD | 13.7 | 13.7 | 13.28 | 13.44 | 13.44 | -0.06 (-0.44%) | 2,573,584 |
1 Dec 2016 | HKD | 13.46 | 13.7 | 13.34 | 13.5 | 13.5 | +0.1 (+0.75%) | 2,224,672 |
30 Nov 2016 | HKD | 13.6 | 13.6 | 13.28 | 13.4 | 13.4 | -0.4 (-2.90%) | 2,584,514 |
29 Nov 2016 | HKD | 13.22 | 13.8 | 13.22 | 13.8 | 13.8 | +0.54 (+4.07%) | 1,397,164 |
28 Nov 2016 | HKD | 13.6 | 13.62 | 13.24 | 13.26 | 13.26 | -0.28 (-2.07%) | 1,883,271 |
25 Nov 2016 | HKD | 13.92 | 13.94 | 13.54 | 13.54 | 13.54 | -0.26 (-1.88%) | 948,000 |
24 Nov 2016 | HKD | 14.2 | 14.2 | 13.5 | 13.8 | 13.8 | -0.22 (-1.57%) | 1,823,381 |
23 Nov 2016 | HKD | 14.3 | 14.3 | 14.02 | 14.02 | 14.02 | -0.34 (-2.37%) | 960,514 |
22 Nov 2016 | HKD | 14.66 | 14.66 | 14.32 | 14.36 | 14.36 | -0.08 (-0.55%) | 2,397,433 |
21 Nov 2016 | HKD | 14.6 | 14.66 | 14.44 | 14.44 | 14.44 | -0.08 (-0.55%) | 1,866,065 |
18 Nov 2016 | HKD | 14.52 | 14.88 | 14.3 | 14.52 | 14.52 | -0.08 (-0.55%) | 2,538,750 |
17 Nov 2016 | HKD | 14.32 | 14.82 | 14.18 | 14.6 | 14.6 | +0.16 (+1.11%) | 2,386,107 |
16 Nov 2016 | HKD | 13.68 | 14.44 | 13.6 | 14.44 | 14.44 | +0.86 (+6.33%) | 2,538,245 |
15 Nov 2016 | HKD | 13.42 | 13.66 | 13.4 | 13.58 | 13.58 | +0.14 (+1.04%) | 885,954 |
14 Nov 2016 | HKD | 13.5 | 13.6 | 13.3 | 13.44 | 13.44 | -0.1 (-0.74%) | 710,300 |
11 Nov 2016 | HKD | 13.44 | 13.6 | 13.38 | 13.54 | 13.54 | -0.02 (-0.15%) | 498,374 |