Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | HKD | 12.08 | 12.18 | 11.98 | 12.1 | 12.1 | +0.2 (+1.68%) | 2,123,614 |
13 Apr 2016 | HKD | 11.96 | 11.98 | 11.78 | 11.9 | 11.9 | +0.1 (+0.85%) | 775,790 |
12 Apr 2016 | HKD | 11.7 | 11.98 | 11.7 | 11.8 | 11.8 | +0.02 (+0.17%) | 1,596,363 |
11 Apr 2016 | HKD | 11.82 | 11.94 | 11.66 | 11.78 | 11.78 | -0.02 (-0.17%) | 455,703 |
8 Apr 2016 | HKD | 11.72 | 11.92 | 11.72 | 11.8 | 11.8 | +0.04 (+0.34%) | 803,137 |
7 Apr 2016 | HKD | 12.18 | 12.18 | 11.72 | 11.76 | 11.76 | -0.2 (-1.67%) | 1,160,748 |
6 Apr 2016 | HKD | 11.94 | 12.2 | 11.94 | 11.96 | 11.96 | -0.12 (-0.99%) | 1,172,000 |
5 Apr 2016 | HKD | 12 | 12.16 | 11.9 | 12.08 | 12.08 | +0.24 (+2.03%) | 1,887,893 |
4 Apr 2016 | HKD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 12.38 | 12.46 | 11.82 | 11.84 | 11.84 | -0.54 (-4.36%) | 2,248,031 |
31 Mar 2016 | HKD | 12.2 | 12.46 | 12.08 | 12.38 | 12.38 | +0.14 (+1.14%) | 1,710,729 |
30 Mar 2016 | HKD | 12.1 | 12.36 | 12.02 | 12.24 | 12.24 | +0.2 (+1.66%) | 1,041,752 |
29 Mar 2016 | HKD | 12.3 | 12.36 | 11.94 | 12.04 | 12.04 | -0.28 (-2.27%) | 726,221 |
28 Mar 2016 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 12.3 | 12.38 | 12.28 | 12.32 | 12.32 | -0.06 (-0.48%) | 394,142 |
23 Mar 2016 | HKD | 12.18 | 12.6 | 12.18 | 12.38 | 12.38 | +0.14 (+1.14%) | 1,840,571 |
22 Mar 2016 | HKD | 12.9 | 12.9 | 12.2 | 12.24 | 12.24 | -0.26 (-2.08%) | 2,038,458 |
21 Mar 2016 | HKD | 12.54 | 12.78 | 12.34 | 12.5 | 12.5 | -0.02 (-0.16%) | 1,479,775 |
18 Mar 2016 | HKD | 12.06 | 12.84 | 12.06 | 12.52 | 12.52 | +0.52 (+4.33%) | 7,858,858 |
17 Mar 2016 | HKD | 12.18 | 12.18 | 11.8 | 12 | 12 | -0.12 (-0.99%) | 2,186,212 |
16 Mar 2016 | HKD | 12.26 | 12.26 | 11.86 | 12.12 | 12.12 | -0.14 (-1.14%) | 1,840,555 |
15 Mar 2016 | HKD | 12.2 | 12.36 | 12.18 | 12.26 | 12.26 | 0.0 (0.0%) | 2,122,317 |
14 Mar 2016 | HKD | 12.26 | 12.3 | 12.14 | 12.26 | 12.26 | +0.08 (+0.66%) | 1,563,271 |
11 Mar 2016 | HKD | 12 | 12.24 | 11.94 | 12.18 | 12.18 | +0.14 (+1.16%) | 1,980,783 |
10 Mar 2016 | HKD | 12.3 | 12.34 | 11.94 | 12.04 | 12.04 | +0.02 (+0.17%) | 2,270,367 |
9 Mar 2016 | HKD | 11.96 | 12.18 | 11.94 | 12.02 | 12.02 | -0.06 (-0.50%) | 1,851,272 |
8 Mar 2016 | HKD | 12.06 | 12.14 | 11.88 | 12.08 | 12.08 | +0.08 (+0.67%) | 1,233,839 |
7 Mar 2016 | HKD | 12 | 12.18 | 11.92 | 12 | 12 | 0.0 (0.0%) | 886,071 |
4 Mar 2016 | HKD | 12 | 12.04 | 11.8 | 12 | 12 | +0.16 (+1.35%) | 2,026,697 |