Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 53.0501 | 56.2002 | 53 | 56.05 | 19.6247 | +3.2 (+6.05%) | 3,524,801 |
13 Feb 2014 | HKD | 53.0999 | 53.1999 | 51.6001 | 52.8502 | 18.5043 | -0.45 (-0.84%) | 2,113,579 |
12 Feb 2014 | HKD | 49.5498 | 53.7003 | 49.5498 | 53.2999 | 18.6618 | +4.25 (+8.66%) | 3,404,362 |
11 Feb 2014 | HKD | 48.25 | 49.1001 | 47.9999 | 49.05 | 17.1738 | +0.6 (+1.24%) | 621,530 |
10 Feb 2014 | HKD | 47.0999 | 48.7999 | 46.9999 | 48.45 | 16.9637 | +1.55 (+3.30%) | 862,859 |
7 Feb 2014 | HKD | 46.8 | 47.1999 | 46.6001 | 46.9001 | 16.421 | 0.0 (0.0%) | 297,605 |
6 Feb 2014 | HKD | 47.1999 | 47.1999 | 46.8 | 46.9001 | 16.421 | +0.1 (+0.21%) | 76,543 |
5 Feb 2014 | HKD | 46.95 | 47.2999 | 46.6001 | 46.8 | 16.386 | -0.25 (-0.53%) | 107,389 |
4 Feb 2014 | HKD | 46.7501 | 48.6 | 46.6001 | 47.0501 | 16.4735 | +0.15 (+0.32%) | 347,587 |
3 Feb 2014 | HKD | 46.9 | 46.9 | 46.9 | 46.9 | 16.421 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 46.9 | 46.9 | 46.9 | 46.9 | 16.421 | -0 (0.0%) | 0 |
30 Jan 2014 | HKD | 46.5 | 47.4001 | 46.3499 | 46.9001 | 16.421 | -0.3 (-0.64%) | 210,608 |
29 Jan 2014 | HKD | 45.9003 | 47.6 | 45.9003 | 47.1999 | 16.526 | +1.25 (+2.72%) | 317,652 |
28 Jan 2014 | HKD | 45.9003 | 46.3002 | 45.6499 | 45.9501 | 16.0884 | +0.05 (+0.11%) | 899,351 |
27 Jan 2014 | HKD | 46.0001 | 46.2001 | 45.4 | 45.9003 | 16.071 | -1.1 (-2.34%) | 939,285 |
24 Jan 2014 | HKD | 46.0001 | 47.0501 | 45.6 | 46.9999 | 16.456 | 0.0 (0.0%) | 1,251,888 |
23 Jan 2014 | HKD | 47.9999 | 48.0997 | 45.7499 | 46.9999 | 16.456 | -1.65 (-3.39%) | 3,198,549 |
22 Jan 2014 | HKD | 49.7502 | 49.7502 | 48.3501 | 48.6499 | 17.0337 | -0.8 (-1.62%) | 2,706,117 |
21 Jan 2014 | HKD | 49.5 | 49.7502 | 47.85 | 49.4499 | 17.3138 | -0.05 (-0.10%) | 1,677,167 |
20 Jan 2014 | HKD | 49.4 | 49.8001 | 48.3501 | 49.5 | 17.3313 | -0.5 (-1%) | 2,070,138 |
17 Jan 2014 | HKD | 51.0002 | 51.0002 | 47.6501 | 50 | 17.5064 | -1 (-1.96%) | 2,875,804 |
16 Jan 2014 | HKD | 50.5002 | 53.15 | 44.7998 | 51.0002 | 17.8566 | 0.0 (0.0%) | 21,924,908 |