Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | HKD | 14.22 | 14.46 | 14.1 | 14.42 | 14.42 | +0.18 (+1.26%) | 8,327,745 |
15 Feb 2017 | HKD | 14.22 | 14.38 | 14.14 | 14.24 | 14.24 | +0.12 (+0.85%) | 10,201,480 |
14 Feb 2017 | HKD | 13.98 | 14.18 | 13.94 | 14.12 | 14.12 | +0.18 (+1.29%) | 10,031,560 |
13 Feb 2017 | HKD | 13.76 | 14.1 | 13.66 | 13.94 | 13.94 | +0.28 (+2.05%) | 12,375,580 |
10 Feb 2017 | HKD | 13.62 | 13.7 | 13.58 | 13.66 | 13.66 | +0.14 (+1.04%) | 5,399,984 |
9 Feb 2017 | HKD | 13.36 | 13.62 | 13.34 | 13.52 | 13.52 | +0.02 (+0.15%) | 6,821,991 |
8 Feb 2017 | HKD | 13.38 | 13.54 | 13.3 | 13.5 | 13.5 | +0.14 (+1.05%) | 4,565,099 |
7 Feb 2017 | HKD | 13.28 | 13.42 | 13.28 | 13.36 | 13.36 | +0.04 (+0.30%) | 5,210,174 |
6 Feb 2017 | HKD | 13.26 | 13.38 | 13.18 | 13.32 | 13.32 | +0.18 (+1.37%) | 5,476,063 |
3 Feb 2017 | HKD | 13.34 | 13.34 | 13.06 | 13.14 | 13.14 | -0.12 (-0.90%) | 7,575,609 |
2 Feb 2017 | HKD | 13.34 | 13.6 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 5,052,516 |
1 Feb 2017 | HKD | 13.68 | 13.68 | 13.2 | 13.26 | 13.26 | -0.16 (-1.19%) | 6,092,215 |
31 Jan 2017 | HKD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 13.46 | 13.6 | 13.42 | 13.42 | 13.42 | -0.04 (-0.30%) | 2,272,672 |
26 Jan 2017 | HKD | 13.38 | 13.56 | 13.26 | 13.46 | 13.46 | +0.14 (+1.05%) | 4,846,000 |
25 Jan 2017 | HKD | 13.54 | 13.54 | 13.12 | 13.32 | 13.32 | -0.12 (-0.89%) | 6,352,240 |
24 Jan 2017 | HKD | 13.68 | 13.68 | 13.4 | 13.44 | 13.44 | -0.08 (-0.59%) | 3,008,617 |
23 Jan 2017 | HKD | 13.48 | 13.7 | 13.48 | 13.52 | 13.52 | +0.06 (+0.45%) | 2,335,244 |
20 Jan 2017 | HKD | 13.7 | 13.7 | 13.46 | 13.46 | 13.46 | -0.22 (-1.61%) | 2,749,121 |
19 Jan 2017 | HKD | 13.54 | 13.68 | 13.42 | 13.68 | 13.68 | +0.14 (+1.03%) | 4,760,128 |
18 Jan 2017 | HKD | 13.46 | 13.6 | 13.38 | 13.54 | 13.54 | +0.12 (+0.89%) | 6,307,814 |
17 Jan 2017 | HKD | 13.3 | 13.5 | 13.24 | 13.42 | 13.42 | +0.2 (+1.51%) | 10,099,350 |
16 Jan 2017 | HKD | 13.4 | 13.48 | 13.18 | 13.22 | 13.22 | -0.18 (-1.34%) | 7,116,399 |
13 Jan 2017 | HKD | 13.24 | 13.4 | 13.18 | 13.4 | 13.4 | +0.28 (+2.13%) | 10,020,310 |
12 Jan 2017 | HKD | 13.08 | 13.14 | 12.94 | 13.12 | 13.12 | +0.22 (+1.71%) | 11,474,200 |
11 Jan 2017 | HKD | 12.8 | 12.98 | 12.68 | 12.9 | 12.9 | +0.2 (+1.57%) | 8,571,718 |
10 Jan 2017 | HKD | 12.42 | 12.76 | 12.42 | 12.7 | 12.7 | +0.3 (+2.42%) | 7,631,048 |
9 Jan 2017 | HKD | 12.38 | 12.5 | 12.26 | 12.4 | 12.4 | +0.1 (+0.81%) | 5,422,021 |
6 Jan 2017 | HKD | 12.4 | 12.4 | 12.28 | 12.3 | 12.3 | -0.1 (-0.81%) | 3,481,065 |