Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | HKD | 2,454 | 2,458 | 2,427 | 2,430 | 2,430 | -24 (-0.98%) | 7,100 |
18 Dec 2013 | HKD | 2,450 | 2,480 | 2,426 | 2,454 | 2,454 | -45 (-1.80%) | 9,000 |
17 Dec 2013 | HKD | 2,490 | 2,500 | 2,434 | 2,499 | 2,499 | +4 (+0.16%) | 6,700 |
16 Dec 2013 | HKD | 2,564 | 2,570 | 2,420 | 2,495 | 2,495 | -69 (-2.69%) | 10,200 |
13 Dec 2013 | HKD | 2,532 | 2,565 | 2,530 | 2,564 | 2,564 | +54 (+2.15%) | 2,200 |
12 Dec 2013 | HKD | 2,552 | 2,552 | 2,485 | 2,510 | 2,510 | -60 (-2.33%) | 5,700 |
11 Dec 2013 | HKD | 2,607 | 2,630 | 2,565 | 2,570 | 2,570 | -24 (-0.93%) | 9,800 |
10 Dec 2013 | HKD | 2,580 | 2,690 | 2,580 | 2,594 | 2,594 | +26 (+1.01%) | 22,800 |
9 Dec 2013 | HKD | 2,470 | 2,568 | 2,453 | 2,568 | 2,568 | +119 (+4.86%) | 16,300 |
6 Dec 2013 | HKD | 2,390 | 2,449 | 2,355 | 2,449 | 2,449 | +62 (+2.60%) | 5,600 |
5 Dec 2013 | HKD | 2,351 | 2,388 | 2,351 | 2,387 | 2,387 | +37 (+1.57%) | 900 |
4 Dec 2013 | HKD | 2,350 | 2,360 | 2,350 | 2,350 | 2,350 | -50 (-2.08%) | 1,200 |
3 Dec 2013 | HKD | 2,390 | 2,400 | 2,352 | 2,400 | 2,400 | +21 (+0.88%) | 4,800 |
2 Dec 2013 | HKD | 2,330 | 2,397 | 2,330 | 2,379 | 2,379 | +61 (+2.63%) | 3,500 |
29 Nov 2013 | HKD | 2,370 | 2,370 | 2,306 | 2,318 | 2,318 | -77 (-3.22%) | 11,200 |
28 Nov 2013 | HKD | 2,420 | 2,425 | 2,390 | 2,395 | 2,395 | -20 (-0.83%) | 2,900 |
27 Nov 2013 | HKD | 2,500 | 2,500 | 2,400 | 2,415 | 2,415 | -120 (-4.73%) | 5,400 |
26 Nov 2013 | HKD | 2,552 | 2,552 | 2,373 | 2,535 | 2,535 | -17 (-0.67%) | 13,200 |
25 Nov 2013 | HKD | 2,447 | 2,580 | 2,447 | 2,552 | 2,552 | +142 (+5.89%) | 16,400 |
22 Nov 2013 | HKD | 2,400 | 2,500 | 2,400 | 2,410 | 2,410 | +70 (+2.99%) | 22,200 |
21 Nov 2013 | HKD | 2,325 | 2,340 | 2,303 | 2,340 | 2,340 | +16 (+0.69%) | 8,900 |
20 Nov 2013 | HKD | 2,234 | 2,350 | 2,234 | 2,324 | 2,324 | +90 (+4.03%) | 13,900 |
19 Nov 2013 | HKD | 2,240 | 2,250 | 2,210 | 2,234 | 2,234 | +14 (+0.63%) | 7,000 |
18 Nov 2013 | HKD | 2,225 | 2,247 | 2,200 | 2,220 | 2,220 | +10 (+0.45%) | 10,600 |
15 Nov 2013 | HKD | 2,210 | 2,241 | 2,210 | 2,210 | 2,210 | +9 (+0.41%) | 5,100 |
14 Nov 2013 | HKD | 2,241 | 2,259 | 2,200 | 2,201 | 2,201 | -49 (-2.18%) | 9,100 |
13 Nov 2013 | HKD | 2,294 | 2,294 | 2,235 | 2,250 | 2,250 | -49 (-2.13%) | 9,100 |
12 Nov 2013 | HKD | 2,240 | 2,400 | 2,221 | 2,299 | 2,299 | +9 (+0.39%) | 59,000 |
11 Nov 2013 | HKD | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | +400 (+21.16%) | 12,900 |
8 Nov 2013 | HKD | 1,841 | 1,890 | 1,841 | 1,890 | 1,890 | +37 (+2.00%) | 400 |