Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | HKD | 10.22 | 10.5 | 10.22 | 10.48 | 10.48 | +0.32 (+3.15%) | 4,192,000 |
19 Oct 2017 | HKD | 10.54 | 10.64 | 10.12 | 10.16 | 10.16 | -0.26 (-2.50%) | 3,951,000 |
18 Oct 2017 | HKD | 10.8 | 10.88 | 10.26 | 10.42 | 10.42 | -0.36 (-3.34%) | 6,180,000 |
17 Oct 2017 | HKD | 10.6 | 10.86 | 10.2 | 10.78 | 10.78 | +0.38 (+3.65%) | 4,040,670 |
16 Oct 2017 | HKD | 10.5 | 10.96 | 10.04 | 10.4 | 10.4 | +0.28 (+2.77%) | 9,146,000 |
13 Oct 2017 | HKD | 10.54 | 10.54 | 10.12 | 10.12 | 10.12 | -0.42 (-3.98%) | 4,899,194 |
12 Oct 2017 | HKD | 10.28 | 10.8 | 10.02 | 10.54 | 10.54 | +0.36 (+3.54%) | 7,338,136 |
11 Oct 2017 | HKD | 9.8 | 10.52 | 9.6 | 10.18 | 10.18 | +0.43 (+4.41%) | 7,516,000 |
10 Oct 2017 | HKD | 9.76 | 10.26 | 9.65 | 9.75 | 9.75 | -0.2 (-2.01%) | 5,364,000 |
9 Oct 2017 | HKD | 8.88 | 9.95 | 8.88 | 9.95 | 9.95 | +1.02 (+11.42%) | 11,108,730 |
6 Oct 2017 | HKD | 8.87 | 8.93 | 8.8 | 8.93 | 8.93 | +0.09 (+1.02%) | 1,305,000 |
5 Oct 2017 | HKD | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 8.69 | 8.91 | 8.69 | 8.84 | 8.84 | +0.18 (+2.08%) | 1,345,000 |
3 Oct 2017 | HKD | 8.6 | 9.04 | 8.56 | 8.66 | 8.66 | +0.11 (+1.29%) | 1,364,000 |
2 Oct 2017 | HKD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 8.64 | 8.64 | 8.41 | 8.55 | 8.55 | -0.08 (-0.93%) | 2,426,700 |
28 Sep 2017 | HKD | 9 | 9 | 8.5 | 8.63 | 8.63 | -0.39 (-4.32%) | 2,473,541 |
27 Sep 2017 | HKD | 9 | 9.06 | 8.94 | 9.02 | 9.02 | +0.07 (+0.78%) | 2,684,798 |
26 Sep 2017 | HKD | 8.94 | 9.03 | 8.73 | 8.95 | 8.95 | -0.08 (-0.89%) | 2,676,000 |
25 Sep 2017 | HKD | 9.36 | 9.42 | 9 | 9.03 | 9.03 | -0.34 (-3.63%) | 3,225,353 |
22 Sep 2017 | HKD | 9.28 | 9.58 | 9.08 | 9.37 | 9.37 | +0.01 (+0.11%) | 5,464,000 |
21 Sep 2017 | HKD | 8.21 | 9.41 | 8.21 | 9.36 | 9.36 | +1.12 (+13.59%) | 10,425,000 |
20 Sep 2017 | HKD | 7.93 | 8.27 | 7.93 | 8.24 | 8.24 | +0.31 (+3.91%) | 4,405,470 |
19 Sep 2017 | HKD | 8.01 | 8.13 | 7.88 | 7.93 | 7.93 | -0.08 (-1.00%) | 1,629,000 |
18 Sep 2017 | HKD | 7.99 | 8.19 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 2,394,000 |
15 Sep 2017 | HKD | 8.21 | 8.21 | 7.82 | 8 | 8 | -0.21 (-2.56%) | 5,775,500 |
14 Sep 2017 | HKD | 8.47 | 8.55 | 8.17 | 8.21 | 8.21 | -0.33 (-3.86%) | 1,959,000 |
13 Sep 2017 | HKD | 8.59 | 8.62 | 8.46 | 8.54 | 8.54 | -0.1 (-1.16%) | 862,000 |
12 Sep 2017 | HKD | 8.67 | 8.67 | 8.5 | 8.64 | 8.64 | +0.02 (+0.23%) | 663,000 |
11 Sep 2017 | HKD | 8.45 | 8.75 | 8.45 | 8.62 | 8.62 | +0.15 (+1.77%) | 1,973,000 |