Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2014 | HKD | 13.74 | 13.86 | 12.86 | 13.04 | 13.04 | -0.8 (-5.78%) | 22,807,606 |
12 Mar 2014 | HKD | 14.08 | 14.08 | 13.64 | 13.84 | 13.84 | -0.24 (-1.70%) | 9,608,600 |
11 Mar 2014 | HKD | 14.04 | 14.26 | 14 | 14.08 | 14.08 | -0.1 (-0.71%) | 5,218,052 |
10 Mar 2014 | HKD | 14.16 | 14.38 | 14 | 14.18 | 14.18 | -0.12 (-0.84%) | 4,952,654 |
7 Mar 2014 | HKD | 14.14 | 14.32 | 14.08 | 14.3 | 14.3 | +0.04 (+0.28%) | 2,535,267 |
6 Mar 2014 | HKD | 14.32 | 14.34 | 14.04 | 14.26 | 14.26 | -0.06 (-0.42%) | 7,189,800 |
5 Mar 2014 | HKD | 14.04 | 14.48 | 14.02 | 14.32 | 14.32 | +0.34 (+2.43%) | 14,909,658 |
4 Mar 2014 | HKD | 13.6 | 14 | 13.56 | 13.98 | 13.98 | +0.38 (+2.79%) | 7,270,400 |
3 Mar 2014 | HKD | 13.6 | 13.7 | 13.36 | 13.6 | 13.6 | +0.02 (+0.15%) | 4,022,800 |
28 Feb 2014 | HKD | 13.52 | 13.72 | 13.52 | 13.58 | 13.58 | -0.16 (-1.16%) | 4,452,400 |
27 Feb 2014 | HKD | 13.52 | 13.78 | 13.46 | 13.74 | 13.74 | +0.32 (+2.38%) | 9,702,600 |
26 Feb 2014 | HKD | 13 | 13.44 | 12.92 | 13.42 | 13.42 | +0.42 (+3.23%) | 7,565,800 |
25 Feb 2014 | HKD | 12.8 | 13.02 | 12.8 | 13 | 13 | +0.28 (+2.20%) | 6,849,033 |
24 Feb 2014 | HKD | 13 | 13 | 12.68 | 12.72 | 12.72 | -0.28 (-2.15%) | 4,094,400 |
21 Feb 2014 | HKD | 13.1 | 13.1 | 12.92 | 13 | 13 | -0.06 (-0.46%) | 3,511,490 |
20 Feb 2014 | HKD | 12.9 | 13.08 | 12.76 | 13.06 | 13.06 | +0.18 (+1.40%) | 10,133,400 |
19 Feb 2014 | HKD | 12.92 | 12.96 | 12.72 | 12.88 | 12.88 | -0.02 (-0.16%) | 1,514,089 |
18 Feb 2014 | HKD | 12.9 | 12.98 | 12.76 | 12.9 | 12.9 | 0.0 (0.0%) | 2,056,400 |
17 Feb 2014 | HKD | 12.88 | 13 | 12.76 | 12.9 | 12.9 | -0.02 (-0.15%) | 2,922,800 |
14 Feb 2014 | HKD | 12.8 | 12.98 | 12.74 | 12.92 | 12.92 | +0.1 (+0.78%) | 4,182,800 |
13 Feb 2014 | HKD | 12.76 | 12.86 | 12.4 | 12.82 | 12.82 | +0.02 (+0.16%) | 7,611,200 |
12 Feb 2014 | HKD | 12.68 | 12.82 | 12.58 | 12.8 | 12.8 | +0.22 (+1.75%) | 8,720,200 |
11 Feb 2014 | HKD | 12.54 | 12.7 | 12.48 | 12.58 | 12.58 | +0.1 (+0.80%) | 6,272,939 |
10 Feb 2014 | HKD | 12.58 | 12.66 | 12.4 | 12.48 | 12.48 | +0.4 (+3.31%) | 14,736,800 |
7 Feb 2014 | HKD | 12.28 | 12.28 | 11.9 | 12.08 | 12.08 | +0.08 (+0.67%) | 2,622,644 |
6 Feb 2014 | HKD | 11.72 | 12.02 | 11.68 | 12 | 12 | +0.34 (+2.92%) | 3,409,025 |
5 Feb 2014 | HKD | 11.88 | 11.9 | 11.52 | 11.66 | 11.66 | +0.08 (+0.69%) | 3,780,800 |
4 Feb 2014 | HKD | 11.44 | 11.68 | 11.24 | 11.58 | 11.58 | +0.1 (+0.87%) | 6,886,456 |
3 Feb 2014 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |