Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 26.45 | 26.95 | 26.45 | 26.8 | 26.8 | +0.1 (+0.37%) | 528,750 |
15 Oct 2014 | HKD | 27.5 | 27.5 | 26.5 | 26.7 | 26.7 | -0.9 (-3.26%) | 459,428 |
14 Oct 2014 | HKD | 27.55 | 27.9 | 26.95 | 27.6 | 27.6 | +0.6 (+2.22%) | 313,699 |
13 Oct 2014 | HKD | 27.35 | 27.65 | 26.85 | 27 | 27 | -0.3 (-1.10%) | 446,680 |
10 Oct 2014 | HKD | 28 | 28.1 | 27.25 | 27.3 | 27.3 | -0.75 (-2.67%) | 569,000 |
9 Oct 2014 | HKD | 28.55 | 28.75 | 28 | 28.05 | 28.05 | -0.35 (-1.23%) | 464,116 |
8 Oct 2014 | HKD | 29.1 | 29.15 | 28.35 | 28.4 | 28.4 | -0.75 (-2.57%) | 374,625 |
7 Oct 2014 | HKD | 29.7 | 29.7 | 29 | 29.15 | 29.15 | -0.55 (-1.85%) | 262,125 |
6 Oct 2014 | HKD | 30.1 | 30.1 | 29.4 | 29.7 | 29.7 | -0.3 (-1%) | 241,250 |
3 Oct 2014 | HKD | 29.5 | 30.1 | 27 | 30 | 30 | +0.4 (+1.35%) | 1,577,250 |
2 Oct 2014 | HKD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 29.9 | 30 | 29.2 | 29.6 | 29.6 | -0.3 (-1.00%) | 2,395,252 |
29 Sep 2014 | HKD | 29.8 | 30 | 29.55 | 29.9 | 29.9 | -0.05 (-0.17%) | 1,587,500 |
26 Sep 2014 | HKD | 29.95 | 30.05 | 29.9 | 29.95 | 29.95 | -0.15 (-0.50%) | 237,500 |
25 Sep 2014 | HKD | 30.2 | 30.25 | 29.95 | 30.1 | 30.1 | +0.1 (+0.33%) | 287,000 |
24 Sep 2014 | HKD | 30 | 30.3 | 29.95 | 30 | 30 | 0.0 (0.0%) | 289,250 |
23 Sep 2014 | HKD | 29.95 | 30.2 | 29.9 | 30 | 30 | -0.15 (-0.50%) | 482,725 |
22 Sep 2014 | HKD | 29.7 | 30.45 | 29.7 | 30.15 | 30.15 | +0.15 (+0.50%) | 356,145 |
19 Sep 2014 | HKD | 30.25 | 30.25 | 29.9 | 30 | 30 | -0.05 (-0.17%) | 321,091 |
18 Sep 2014 | HKD | 29.85 | 30.1 | 29.85 | 30.05 | 30.05 | +0.05 (+0.17%) | 472,165 |
17 Sep 2014 | HKD | 30.1 | 30.2 | 29.95 | 30 | 30 | +0.1 (+0.33%) | 323,625 |
16 Sep 2014 | HKD | 30 | 30.15 | 29.3 | 29.9 | 29.9 | -0.05 (-0.17%) | 1,113,500 |
15 Sep 2014 | HKD | 29.8 | 30.4 | 29.2 | 29.95 | 29.95 | +0.05 (+0.17%) | 1,367,154 |
12 Sep 2014 | HKD | 30 | 30.15 | 29.8 | 29.9 | 29.9 | +0.05 (+0.17%) | 1,261,317 |
11 Sep 2014 | HKD | 29.8 | 30.15 | 29.6 | 29.85 | 29.85 | -0.15 (-0.50%) | 1,438,250 |
10 Sep 2014 | HKD | 30.2 | 30.2 | 29.95 | 30 | 30 | -0.05 (-0.17%) | 251,706 |
9 Sep 2014 | HKD | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 30.4 | 30.45 | 29.9 | 30.05 | 30.05 | -0.35 (-1.15%) | 522,250 |
5 Sep 2014 | HKD | 30.75 | 30.75 | 30.3 | 30.4 | 30.4 | -0.5 (-1.62%) | 106,000 |