Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | HKD | 17 | 17.1 | 16.96 | 17.04 | 17.04 | -0.08 (-0.47%) | 2,634,368 |
9 Dec 2015 | HKD | 17.22 | 17.26 | 17 | 17.12 | 17.12 | -0.14 (-0.81%) | 2,235,110 |
8 Dec 2015 | HKD | 17.56 | 17.56 | 17.06 | 17.26 | 17.26 | -0.12 (-0.69%) | 2,501,588 |
7 Dec 2015 | HKD | 17.54 | 17.84 | 17.3 | 17.38 | 17.38 | +0.12 (+0.70%) | 3,195,082 |
4 Dec 2015 | HKD | 17.28 | 17.28 | 17.02 | 17.26 | 17.26 | -0.16 (-0.92%) | 4,889,780 |
3 Dec 2015 | HKD | 17.5 | 17.52 | 17.28 | 17.42 | 17.42 | -0.1 (-0.57%) | 1,445,971 |
2 Dec 2015 | HKD | 17.7 | 17.74 | 17.5 | 17.52 | 17.52 | -0.18 (-1.02%) | 2,755,977 |
1 Dec 2015 | HKD | 17.72 | 17.76 | 17.32 | 17.7 | 17.7 | +0.28 (+1.61%) | 3,332,319 |
30 Nov 2015 | HKD | 17.56 | 17.8 | 17.3 | 17.42 | 17.42 | -0.16 (-0.91%) | 5,488,017 |
27 Nov 2015 | HKD | 17.98 | 18.16 | 17.38 | 17.58 | 17.58 | -0.32 (-1.79%) | 3,949,083 |
26 Nov 2015 | HKD | 18.38 | 18.38 | 17.84 | 17.9 | 17.9 | -0.32 (-1.76%) | 2,125,193 |
25 Nov 2015 | HKD | 18.4 | 18.4 | 17.98 | 18.22 | 18.22 | +0.06 (+0.33%) | 4,024,294 |
24 Nov 2015 | HKD | 17.86 | 18.36 | 17.82 | 18.16 | 18.16 | +0.36 (+2.02%) | 7,326,925 |
23 Nov 2015 | HKD | 17.86 | 18.16 | 17.66 | 17.8 | 17.8 | -0.06 (-0.34%) | 3,124,039 |
20 Nov 2015 | HKD | 17.4 | 17.94 | 17.18 | 17.86 | 17.86 | +0.66 (+3.84%) | 5,889,081 |
19 Nov 2015 | HKD | 17.2 | 17.44 | 17.08 | 17.2 | 17.2 | +0.1 (+0.58%) | 3,702,720 |
18 Nov 2015 | HKD | 17.44 | 17.48 | 16.98 | 17.1 | 17.1 | -0.28 (-1.61%) | 5,993,394 |
17 Nov 2015 | HKD | 17.56 | 17.68 | 17.34 | 17.38 | 17.38 | +0.3 (+1.76%) | 5,658,858 |
16 Nov 2015 | HKD | 16.84 | 17.48 | 16.84 | 17.08 | 17.08 | -0.36 (-2.06%) | 4,295,100 |
13 Nov 2015 | HKD | 17.16 | 17.7 | 17.16 | 17.44 | 17.44 | +0.06 (+0.35%) | 4,614,636 |
12 Nov 2015 | HKD | 17.6 | 17.92 | 17.34 | 17.38 | 17.38 | -0.38 (-2.14%) | 12,306,080 |
11 Nov 2015 | HKD | 18.42 | 18.42 | 17.54 | 17.76 | 17.76 | -0.62 (-3.37%) | 8,057,092 |
10 Nov 2015 | HKD | 18.38 | 18.82 | 18.34 | 18.38 | 18.38 | -0.34 (-1.82%) | 6,024,115 |
9 Nov 2015 | HKD | 18.62 | 18.96 | 18.5 | 18.72 | 18.72 | +0.18 (+0.97%) | 5,082,989 |
6 Nov 2015 | HKD | 18.72 | 18.8 | 18.36 | 18.54 | 18.54 | -0.28 (-1.49%) | 11,543,070 |
5 Nov 2015 | HKD | 19.06 | 19.08 | 18.76 | 18.82 | 18.82 | -0.04 (-0.21%) | 4,291,664 |
4 Nov 2015 | HKD | 18.96 | 19.38 | 18.8 | 18.86 | 18.86 | -0.08 (-0.42%) | 8,753,902 |
3 Nov 2015 | HKD | 18.96 | 19 | 18.76 | 18.94 | 18.94 | +0.38 (+2.05%) | 4,549,236 |
2 Nov 2015 | HKD | 18.74 | 18.98 | 18.34 | 18.56 | 18.56 | -0.18 (-0.96%) | 4,150,801 |
30 Oct 2015 | HKD | 18.7 | 18.96 | 18.6 | 18.74 | 18.74 | +0.04 (+0.21%) | 5,004,448 |