Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | HKD | 12.06 | 12.3 | 11.9 | 12.24 | 12.24 | +0.2 (+1.66%) | 1,803,000 |
15 Jun 2017 | HKD | 12.4 | 12.56 | 12 | 12.04 | 12.04 | -0.38 (-3.06%) | 2,725,000 |
14 Jun 2017 | HKD | 12.9 | 12.9 | 12.42 | 12.42 | 12.42 | -0.46 (-3.57%) | 2,000,000 |
13 Jun 2017 | HKD | 12.7 | 12.9 | 12.7 | 12.88 | 12.88 | +0.18 (+1.42%) | 606,944 |
12 Jun 2017 | HKD | 12.94 | 12.98 | 12.54 | 12.7 | 12.7 | -0.16 (-1.24%) | 1,418,000 |
9 Jun 2017 | HKD | 13.04 | 13.08 | 12.76 | 12.86 | 12.86 | -0.14 (-1.08%) | 1,664,065 |
8 Jun 2017 | HKD | 12.4 | 13.08 | 12.24 | 13 | 13 | +0.76 (+6.21%) | 3,198,725 |
7 Jun 2017 | HKD | 12.64 | 12.64 | 12.18 | 12.24 | 12.24 | -0.14 (-1.13%) | 1,619,462 |
6 Jun 2017 | HKD | 11.9 | 12.56 | 11.9 | 12.38 | 12.38 | +0.42 (+3.51%) | 3,363,000 |
5 Jun 2017 | HKD | 11.26 | 12.18 | 11.26 | 11.96 | 11.96 | +0.7 (+6.22%) | 5,194,638 |
2 Jun 2017 | HKD | 11.3 | 11.44 | 11.1 | 11.26 | 11.26 | -0.02 (-0.18%) | 650,591 |
1 Jun 2017 | HKD | 11.22 | 11.3 | 10.92 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,086,708 |
31 May 2017 | HKD | 11 | 11.22 | 11 | 11.18 | 11.18 | +0.16 (+1.45%) | 949,042 |
30 May 2017 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 11.18 | 11.2 | 10.96 | 11.02 | 11.02 | -0.06 (-0.54%) | 318,000 |
26 May 2017 | HKD | 11.22 | 11.24 | 10.96 | 11.08 | 11.08 | -0.04 (-0.36%) | 1,088,465 |
25 May 2017 | HKD | 10.9 | 11.24 | 10.86 | 11.12 | 11.12 | +0.1 (+0.91%) | 820,455 |
24 May 2017 | HKD | 11.2 | 11.26 | 10.88 | 11.02 | 11.02 | -0.26 (-2.30%) | 1,246,095 |
23 May 2017 | HKD | 11.2 | 11.34 | 11.1 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,406,855 |
22 May 2017 | HKD | 11.26 | 11.28 | 11.1 | 11.18 | 11.18 | -0.02 (-0.18%) | 567,000 |
19 May 2017 | HKD | 10.86 | 11.28 | 10.86 | 11.2 | 11.2 | +0.24 (+2.19%) | 617,481 |
18 May 2017 | HKD | 11.1 | 11.48 | 10.8 | 10.96 | 10.96 | -0.32 (-2.84%) | 1,877,000 |
17 May 2017 | HKD | 11.26 | 11.5 | 11.22 | 11.28 | 11.28 | +0.08 (+0.71%) | 767,000 |
16 May 2017 | HKD | 11.3 | 11.3 | 11.04 | 11.2 | 11.2 | -0.16 (-1.41%) | 1,550,000 |
15 May 2017 | HKD | 11.12 | 11.62 | 11.12 | 11.36 | 11.36 | +0.38 (+3.46%) | 3,022,601 |
12 May 2017 | HKD | 10.72 | 10.98 | 10.62 | 10.98 | 10.98 | +0.38 (+3.58%) | 1,682,000 |
11 May 2017 | HKD | 10.5 | 10.74 | 10.14 | 10.6 | 10.6 | +0.04 (+0.38%) | 1,586,416 |
10 May 2017 | HKD | 10.38 | 10.76 | 10.3 | 10.56 | 10.56 | +0.16 (+1.54%) | 2,555,803 |
9 May 2017 | HKD | 10.18 | 10.4 | 9.99 | 10.4 | 10.4 | +0.12 (+1.17%) | 1,845,844 |
8 May 2017 | HKD | 10.6 | 10.64 | 10.02 | 10.28 | 10.28 | -0.36 (-3.38%) | 3,459,091 |