Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2017 | HKD | 11.1 | 11.18 | 10.9 | 10.94 | 10.94 | +0.02 (+0.18%) | 1,088,000 |
23 Mar 2017 | HKD | 11.1 | 11.2 | 10.72 | 10.92 | 10.92 | -0.2 (-1.80%) | 2,024,475 |
22 Mar 2017 | HKD | 10.9 | 11.12 | 10.84 | 11.12 | 11.12 | 0.0 (0.0%) | 1,530,487 |
21 Mar 2017 | HKD | 10.8 | 11.2 | 10.78 | 11.12 | 11.12 | +0.46 (+4.32%) | 1,523,834 |
20 Mar 2017 | HKD | 11.12 | 11.12 | 10.5 | 10.66 | 10.66 | -0.34 (-3.09%) | 1,669,000 |
17 Mar 2017 | HKD | 10.92 | 11.08 | 10.62 | 11 | 11 | +0.06 (+0.55%) | 3,374,925 |
16 Mar 2017 | HKD | 10.66 | 10.94 | 10.2 | 10.94 | 10.94 | +0.34 (+3.21%) | 3,878,110 |
15 Mar 2017 | HKD | 9.81 | 10.86 | 9.81 | 10.6 | 10.6 | +0.68 (+6.85%) | 3,952,000 |
14 Mar 2017 | HKD | 9.99 | 10.14 | 9.71 | 9.92 | 9.92 | -0.06 (-0.60%) | 1,767,000 |
13 Mar 2017 | HKD | 9.42 | 10.04 | 9.3 | 9.98 | 9.98 | +0.49 (+5.16%) | 3,830,324 |
10 Mar 2017 | HKD | 9.21 | 9.55 | 9.19 | 9.49 | 9.49 | +0.18 (+1.93%) | 1,933,000 |
9 Mar 2017 | HKD | 9.6 | 9.6 | 9.2 | 9.31 | 9.31 | -0.32 (-3.32%) | 1,694,000 |
8 Mar 2017 | HKD | 9.54 | 9.72 | 9.54 | 9.63 | 9.63 | +0.01 (+0.10%) | 2,014,000 |
7 Mar 2017 | HKD | 9.72 | 9.75 | 9.39 | 9.62 | 9.62 | -0.06 (-0.62%) | 1,626,000 |
6 Mar 2017 | HKD | 9.32 | 9.77 | 9.3 | 9.68 | 9.68 | +0.48 (+5.22%) | 3,428,000 |
3 Mar 2017 | HKD | 9.25 | 9.33 | 9.06 | 9.2 | 9.2 | +0.02 (+0.22%) | 2,663,671 |
2 Mar 2017 | HKD | 9.45 | 9.5 | 9.11 | 9.18 | 9.18 | -0.23 (-2.44%) | 1,487,000 |
1 Mar 2017 | HKD | 9.21 | 9.41 | 9.2 | 9.41 | 9.41 | +0.21 (+2.28%) | 2,634,000 |
28 Feb 2017 | HKD | 9.38 | 9.51 | 9 | 9.2 | 9.2 | -0.18 (-1.92%) | 2,314,000 |
27 Feb 2017 | HKD | 9.24 | 9.51 | 9.24 | 9.38 | 9.38 | +0.08 (+0.86%) | 2,845,000 |
24 Feb 2017 | HKD | 9.17 | 9.38 | 9.17 | 9.3 | 9.3 | +0.17 (+1.86%) | 5,508,452 |
23 Feb 2017 | HKD | 9.05 | 9.34 | 9 | 9.13 | 9.13 | +0.08 (+0.88%) | 3,758,000 |
22 Feb 2017 | HKD | 9.8 | 9.83 | 8.95 | 9.05 | 9.05 | -0.7 (-7.18%) | 9,292,874 |
21 Feb 2017 | HKD | 9.4 | 9.9 | 9.4 | 9.75 | 9.75 | +0.35 (+3.72%) | 6,497,367 |
20 Feb 2017 | HKD | 9.15 | 9.43 | 9.15 | 9.4 | 9.4 | +0.29 (+3.18%) | 4,579,000 |
17 Feb 2017 | HKD | 8.98 | 9.21 | 8.9 | 9.11 | 9.11 | +0.22 (+2.47%) | 6,831,315 |
16 Feb 2017 | HKD | 8.72 | 9 | 8.58 | 8.89 | 8.89 | +0.22 (+2.54%) | 3,436,086 |
15 Feb 2017 | HKD | 8.59 | 8.72 | 8.5 | 8.67 | 8.67 | +0.07 (+0.81%) | 3,821,418 |
14 Feb 2017 | HKD | 8 | 8.71 | 8 | 8.6 | 8.6 | +0.67 (+8.45%) | 11,554,780 |
13 Feb 2017 | HKD | 7.84 | 8 | 7.8 | 7.93 | 7.93 | +0.12 (+1.54%) | 2,165,849 |