Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | HKD | 12.62 | 12.62 | 12.58 | 12.58 | 6.29 | -0.2 (-1.56%) | 31,400 |
26 Oct 2017 | HKD | 12.78 | 12.78 | 12.78 | 12.78 | 6.39 | +0.02 (+0.16%) | 0 |
25 Oct 2017 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 6.38 | -0.08 (-0.62%) | 0 |
24 Oct 2017 | HKD | 12.78 | 12.84 | 12.78 | 12.84 | 6.42 | +0.08 (+0.63%) | 155,000 |
23 Oct 2017 | HKD | 12.74 | 12.8 | 12.74 | 12.76 | 6.38 | +0.06 (+0.47%) | 56,500 |
20 Oct 2017 | HKD | 12.78 | 12.78 | 12.7 | 12.7 | 6.35 | -0.18 (-1.40%) | 12,100 |
19 Oct 2017 | HKD | 12.72 | 12.9 | 12.72 | 12.88 | 6.44 | +0.26 (+2.06%) | 847,600 |
18 Oct 2017 | HKD | 12.68 | 12.68 | 12.62 | 12.62 | 6.31 | -0.02 (-0.16%) | 64,200 |
17 Oct 2017 | HKD | 12.6 | 12.66 | 12.6 | 12.64 | 6.32 | 0.0 (0.0%) | 41,600 |
16 Oct 2017 | HKD | 12.62 | 12.66 | 12.6 | 12.64 | 6.32 | -0.08 (-0.63%) | 59,900 |
13 Oct 2017 | HKD | 12.76 | 12.76 | 12.72 | 12.72 | 6.36 | -0.04 (-0.31%) | 65,600 |
12 Oct 2017 | HKD | 12.8 | 12.82 | 12.76 | 12.76 | 6.38 | -0.1 (-0.78%) | 95,900 |
11 Oct 2017 | HKD | 12.74 | 12.86 | 12.72 | 12.86 | 6.43 | 0.0 (0.0%) | 9,700 |
10 Oct 2017 | HKD | 12.88 | 12.9 | 12.86 | 12.86 | 6.43 | -0.02 (-0.16%) | 404,100 |
9 Oct 2017 | HKD | 12.8 | 12.9 | 12.8 | 12.88 | 6.44 | +0.06 (+0.47%) | 93,900 |
6 Oct 2017 | HKD | 12.74 | 12.82 | 12.72 | 12.82 | 6.41 | -0.04 (-0.31%) | 44,800 |
5 Oct 2017 | HKD | 12.86 | 12.86 | 12.86 | 12.86 | 6.43 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 12.8 | 12.86 | 12.8 | 12.86 | 6.43 | -0.14 (-1.08%) | 89,400 |
3 Oct 2017 | HKD | 13.3 | 13.3 | 13 | 13 | 6.5 | -0.46 (-3.42%) | 178,500 |
2 Oct 2017 | HKD | 13.46 | 13.46 | 13.46 | 13.46 | 6.73 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 13.46 | 13.5 | 13.46 | 13.46 | 6.73 | -0.02 (-0.15%) | 137,400 |
28 Sep 2017 | HKD | 13.36 | 13.48 | 13.36 | 13.48 | 6.74 | +0.16 (+1.20%) | 212,600 |
27 Sep 2017 | HKD | 13.34 | 13.36 | 13.3 | 13.32 | 6.66 | -0.06 (-0.45%) | 376,000 |
26 Sep 2017 | HKD | 13.46 | 13.46 | 13.38 | 13.38 | 6.69 | -0.06 (-0.45%) | 310,000 |
25 Sep 2017 | HKD | 13.38 | 13.46 | 13.34 | 13.44 | 6.72 | +0.22 (+1.66%) | 624,900 |
22 Sep 2017 | HKD | 13.2 | 13.24 | 13.2 | 13.22 | 6.61 | +0.08 (+0.61%) | 391,800 |
21 Sep 2017 | HKD | 13.18 | 13.22 | 13.1 | 13.14 | 6.57 | -0.02 (-0.15%) | 385,000 |
20 Sep 2017 | HKD | 13.2 | 13.2 | 13.14 | 13.16 | 6.58 | -0.04 (-0.30%) | 420,200 |
19 Sep 2017 | HKD | 13.1 | 13.22 | 13.1 | 13.2 | 6.6 | +0.08 (+0.61%) | 575,300 |
18 Sep 2017 | HKD | 13.18 | 13.18 | 13.1 | 13.12 | 6.56 | -0.18 (-1.35%) | 569,000 |