Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | HKD | 13.2 | 13.3 | 12.88 | 13 | 13 | -0.24 (-1.81%) | 19,053,555 |
27 Apr 2016 | HKD | 13.3 | 13.3 | 13.06 | 13.24 | 13.24 | -0.02 (-0.15%) | 8,356,798 |
26 Apr 2016 | HKD | 13.34 | 13.34 | 12.98 | 13.26 | 13.26 | +0.04 (+0.30%) | 14,807,689 |
25 Apr 2016 | HKD | 13.46 | 13.46 | 13.08 | 13.22 | 13.22 | -0.24 (-1.78%) | 9,525,628 |
22 Apr 2016 | HKD | 13.38 | 13.6 | 13.24 | 13.46 | 13.46 | -0.08 (-0.59%) | 16,060,397 |
21 Apr 2016 | HKD | 13.4 | 13.64 | 13.38 | 13.54 | 13.54 | +0.26 (+1.96%) | 15,152,618 |
20 Apr 2016 | HKD | 13.46 | 13.56 | 13.1 | 13.28 | 13.28 | -0.18 (-1.34%) | 24,225,078 |
19 Apr 2016 | HKD | 13.36 | 13.48 | 13.2 | 13.46 | 13.46 | +0.24 (+1.82%) | 17,721,895 |
18 Apr 2016 | HKD | 13.36 | 13.36 | 13.04 | 13.22 | 13.22 | -0.24 (-1.78%) | 17,517,206 |
15 Apr 2016 | HKD | 13.4 | 13.58 | 13.32 | 13.46 | 13.46 | +0.06 (+0.45%) | 17,635,921 |
14 Apr 2016 | HKD | 13.56 | 13.74 | 13.32 | 13.4 | 13.4 | +0.04 (+0.30%) | 38,861,978 |
13 Apr 2016 | HKD | 13.24 | 13.5 | 13.14 | 13.36 | 13.36 | +0.4 (+3.09%) | 47,609,402 |
12 Apr 2016 | HKD | 12.9 | 13.06 | 12.8 | 12.96 | 12.96 | +0.04 (+0.31%) | 16,133,112 |
11 Apr 2016 | HKD | 12.74 | 13.24 | 12.74 | 12.92 | 12.92 | +0.22 (+1.73%) | 36,693,137 |
8 Apr 2016 | HKD | 12.52 | 12.74 | 12.46 | 12.7 | 12.7 | -0.04 (-0.31%) | 12,014,512 |
7 Apr 2016 | HKD | 12.84 | 12.96 | 12.64 | 12.74 | 12.74 | -0.06 (-0.47%) | 12,204,597 |
6 Apr 2016 | HKD | 12.72 | 12.88 | 12.68 | 12.8 | 12.8 | -0.1 (-0.78%) | 15,293,200 |
5 Apr 2016 | HKD | 13 | 13.06 | 12.66 | 12.9 | 12.9 | -0.24 (-1.83%) | 21,771,436 |
4 Apr 2016 | HKD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
1 Apr 2016 | HKD | 13.3 | 13.38 | 13.04 | 13.14 | 13.14 | -0.12 (-0.90%) | 16,357,901 |
31 Mar 2016 | HKD | 13.28 | 13.46 | 13.14 | 13.26 | 13.26 | +0.02 (+0.15%) | 25,545,383 |
30 Mar 2016 | HKD | 12.98 | 13.3 | 12.92 | 13.24 | 13.24 | +0.38 (+2.95%) | 23,581,709 |
29 Mar 2016 | HKD | 12.7 | 12.96 | 12.64 | 12.86 | 12.86 | +0.12 (+0.94%) | 15,572,728 |
28 Mar 2016 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
25 Mar 2016 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
24 Mar 2016 | HKD | 13.04 | 13.1 | 12.7 | 12.74 | 12.74 | -0.46 (-3.48%) | 24,776,374 |
23 Mar 2016 | HKD | 13.2 | 13.36 | 13.06 | 13.2 | 13.2 | -0.04 (-0.30%) | 15,367,325 |
22 Mar 2016 | HKD | 13.42 | 13.42 | 13.14 | 13.24 | 13.24 | -0.08 (-0.60%) | 23,524,152 |
21 Mar 2016 | HKD | 12.92 | 13.72 | 12.84 | 13.32 | 13.32 | +0.68 (+5.38%) | 67,709,367 |
18 Mar 2016 | HKD | 12.26 | 12.68 | 12.24 | 12.64 | 12.64 | +0.4 (+3.27%) | 25,045,678 |