Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | HKD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 13.22 | 13.28 | 12.8 | 12.92 | 12.92 | -0.24 (-1.82%) | 16,557,435 |
7 Jun 2016 | HKD | 13.06 | 13.2 | 12.9 | 13.16 | 13.16 | +0.2 (+1.54%) | 12,890,791 |
6 Jun 2016 | HKD | 13 | 13.06 | 12.78 | 12.96 | 12.96 | -0.08 (-0.61%) | 8,361,600 |
3 Jun 2016 | HKD | 12.72 | 13.16 | 12.72 | 13.04 | 13.04 | +0.34 (+2.68%) | 19,112,800 |
2 Jun 2016 | HKD | 12.58 | 12.78 | 12.58 | 12.7 | 12.7 | +0.1 (+0.79%) | 9,661,701 |
1 Jun 2016 | HKD | 12.7 | 12.84 | 12.56 | 12.6 | 12.6 | -0.1 (-0.79%) | 12,398,891 |
31 May 2016 | HKD | 12.5 | 12.98 | 12.46 | 12.7 | 12.7 | +0.28 (+2.25%) | 45,136,232 |
30 May 2016 | HKD | 12.08 | 12.5 | 12.02 | 12.42 | 12.42 | +0.22 (+1.80%) | 20,676,802 |
27 May 2016 | HKD | 11.96 | 12.24 | 11.8 | 12.2 | 12.2 | +0.26 (+2.18%) | 13,234,506 |
26 May 2016 | HKD | 12.06 | 12.06 | 11.78 | 11.94 | 11.94 | -0.06 (-0.50%) | 8,293,288 |
25 May 2016 | HKD | 12.1 | 12.12 | 11.94 | 12 | 12 | +0.2 (+1.69%) | 12,291,500 |
24 May 2016 | HKD | 11.94 | 11.94 | 11.6 | 11.8 | 11.8 | -0.08 (-0.67%) | 7,171,243 |
23 May 2016 | HKD | 11.86 | 12.12 | 11.82 | 11.88 | 11.88 | -0.04 (-0.34%) | 6,321,800 |
20 May 2016 | HKD | 11.72 | 11.96 | 11.64 | 11.92 | 11.92 | +0.2 (+1.71%) | 10,865,337 |
19 May 2016 | HKD | 11.74 | 11.9 | 11.66 | 11.72 | 11.72 | -0.16 (-1.35%) | 8,796,200 |
18 May 2016 | HKD | 11.88 | 12 | 11.72 | 11.88 | 11.88 | -0.22 (-1.82%) | 16,932,992 |
17 May 2016 | HKD | 11.9 | 12.14 | 11.8 | 12.1 | 12.1 | +0.26 (+2.20%) | 16,234,800 |
16 May 2016 | HKD | 11.78 | 12.12 | 11.64 | 11.84 | 11.84 | +0.1 (+0.85%) | 15,120,151 |
13 May 2016 | HKD | 12 | 12.1 | 11.64 | 11.74 | 11.74 | -0.32 (-2.65%) | 16,283,278 |
12 May 2016 | HKD | 12 | 12.12 | 11.8 | 12.06 | 12.06 | +0.04 (+0.33%) | 10,951,600 |
11 May 2016 | HKD | 12.16 | 12.2 | 11.96 | 12.02 | 12.02 | -0.06 (-0.50%) | 11,184,429 |
10 May 2016 | HKD | 12.02 | 12.12 | 12 | 12.08 | 12.08 | -0.04 (-0.33%) | 13,136,612 |
9 May 2016 | HKD | 12.38 | 12.38 | 12.04 | 12.12 | 12.12 | -0.16 (-1.30%) | 17,996,998 |
6 May 2016 | HKD | 12.34 | 12.38 | 12.12 | 12.28 | 12.28 | -0.24 (-1.92%) | 16,190,373 |
5 May 2016 | HKD | 12.4 | 12.62 | 12.1 | 12.52 | 12.52 | -0.1 (-0.79%) | 12,315,200 |
4 May 2016 | HKD | 12.6 | 12.68 | 12.5 | 12.62 | 12.62 | -0.08 (-0.63%) | 15,952,356 |
3 May 2016 | HKD | 12.9 | 12.98 | 12.64 | 12.7 | 12.7 | -0.2 (-1.55%) | 12,017,028 |
2 May 2016 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 12.88 | 12.92 | 12.76 | 12.9 | 12.9 | -0.1 (-0.77%) | 12,377,600 |