Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | HKD | 12.12 | 12.12 | 12.06 | 12.1 | 12.1 | -0.06 (-0.49%) | 41,900 |
9 May 2017 | HKD | 12.32 | 12.32 | 12.16 | 12.16 | 12.16 | -0.18 (-1.46%) | 16,400 |
8 May 2017 | HKD | 12.4 | 12.4 | 12.32 | 12.34 | 12.34 | -0.04 (-0.32%) | 13,400 |
5 May 2017 | HKD | 12.3 | 12.44 | 12.28 | 12.38 | 12.38 | +0.08 (+0.65%) | 198,700 |
4 May 2017 | HKD | 12.34 | 12.34 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 61,800 |
3 May 2017 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
2 May 2017 | HKD | 12.28 | 12.32 | 12.28 | 12.3 | 12.3 | 0.0 (0.0%) | 66,400 |
1 May 2017 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
28 Apr 2017 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | +0.02 (+0.16%) | 5,000 |
27 Apr 2017 | HKD | 12.3 | 12.3 | 12.28 | 12.28 | 12.28 | -0.06 (-0.49%) | 30,000 |
26 Apr 2017 | HKD | 12.32 | 12.34 | 12.3 | 12.34 | 12.34 | -0.06 (-0.48%) | 330,600 |
25 Apr 2017 | HKD | 12.46 | 12.46 | 12.4 | 12.4 | 12.4 | -0.16 (-1.27%) | 183,000 |
24 Apr 2017 | HKD | 12.56 | 12.64 | 12.56 | 12.56 | 12.56 | -0.06 (-0.48%) | 621,000 |
21 Apr 2017 | HKD | 12.54 | 12.66 | 12.54 | 12.62 | 12.62 | +0.02 (+0.16%) | 845,300 |
20 Apr 2017 | HKD | 12.68 | 12.68 | 12.6 | 12.6 | 12.6 | -0.12 (-0.94%) | 101,500 |
19 Apr 2017 | HKD | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | +0.04 (+0.32%) | 26,300 |
18 Apr 2017 | HKD | 12.56 | 12.68 | 12.56 | 12.68 | 12.68 | +0.2 (+1.60%) | 1,070,600 |
17 Apr 2017 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
14 Apr 2017 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
13 Apr 2017 | HKD | 12.5 | 12.52 | 12.42 | 12.48 | 12.48 | 0.0 (0.0%) | 295,300 |
12 Apr 2017 | HKD | 12.6 | 12.62 | 12.48 | 12.48 | 12.48 | -0.08 (-0.64%) | 304,000 |
11 Apr 2017 | HKD | 12.48 | 12.62 | 12.48 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,200,100 |
10 Apr 2017 | HKD | 12.46 | 12.52 | 12.46 | 12.5 | 12.5 | -0.02 (-0.16%) | 578,500 |
7 Apr 2017 | HKD | 12.54 | 12.64 | 12.52 | 12.52 | 12.52 | +0.02 (+0.16%) | 1,294,500 |
6 Apr 2017 | HKD | 12.5 | 12.54 | 12.46 | 12.5 | 12.5 | +0.04 (+0.32%) | 1,063,900 |
5 Apr 2017 | HKD | 12.46 | 12.56 | 12.46 | 12.46 | 12.46 | -0.08 (-0.64%) | 923,900 |
4 Apr 2017 | HKD | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.0 (0.0%) | 0 |
3 Apr 2017 | HKD | 12.56 | 12.58 | 12.54 | 12.54 | 12.54 | -0.04 (-0.32%) | 293,500 |
31 Mar 2017 | HKD | 12.5 | 12.6 | 12.48 | 12.58 | 12.58 | +0.1 (+0.80%) | 1,334,000 |
30 Mar 2017 | HKD | 12.44 | 12.52 | 12.44 | 12.48 | 12.48 | +0.02 (+0.16%) | 734,200 |