Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | HKD | 10.4 | 10.72 | 10.32 | 10.64 | 10.64 | +0.24 (+2.31%) | 6,357,000 |
25 Nov 2014 | HKD | 10.18 | 10.48 | 10.18 | 10.4 | 10.4 | +0.26 (+2.56%) | 3,524,500 |
24 Nov 2014 | HKD | 9.92 | 10.24 | 9.92 | 10.14 | 10.14 | +0.14 (+1.40%) | 3,683,500 |
21 Nov 2014 | HKD | 9.99 | 10.1 | 9.86 | 10 | 10 | +0.02 (+0.20%) | 6,325,495 |
20 Nov 2014 | HKD | 10.1 | 10.12 | 9.98 | 9.98 | 9.98 | -0.2 (-1.96%) | 4,566,500 |
19 Nov 2014 | HKD | 10.28 | 10.32 | 10 | 10.18 | 10.18 | -0.1 (-0.97%) | 2,754,700 |
18 Nov 2014 | HKD | 10.34 | 10.44 | 10.12 | 10.28 | 10.28 | -0.04 (-0.39%) | 1,684,695 |
17 Nov 2014 | HKD | 10.5 | 10.5 | 10.12 | 10.32 | 10.32 | -0.14 (-1.34%) | 3,458,674 |
14 Nov 2014 | HKD | 10.18 | 10.5 | 10.18 | 10.46 | 10.46 | +0.18 (+1.75%) | 4,833,546 |
13 Nov 2014 | HKD | 10.38 | 10.42 | 10.1 | 10.28 | 10.28 | -0.12 (-1.15%) | 2,506,145 |
12 Nov 2014 | HKD | 10.54 | 10.54 | 10.26 | 10.4 | 10.4 | -0.08 (-0.76%) | 1,567,000 |
11 Nov 2014 | HKD | 10.2 | 10.5 | 9.92 | 10.48 | 10.48 | +0.48 (+4.80%) | 4,478,000 |
10 Nov 2014 | HKD | 10.48 | 10.5 | 9.9 | 10 | 10 | -0.28 (-2.72%) | 9,608,500 |
7 Nov 2014 | HKD | 10.8 | 10.8 | 9.94 | 10.28 | 10.28 | -0.54 (-4.99%) | 13,644,920 |
6 Nov 2014 | HKD | 10.58 | 11 | 10.52 | 10.82 | 10.82 | +0.24 (+2.27%) | 5,301,671 |
5 Nov 2014 | HKD | 10.66 | 10.8 | 10.5 | 10.58 | 10.58 | -0.08 (-0.75%) | 7,608,217 |
4 Nov 2014 | HKD | 10.72 | 10.94 | 10.52 | 10.66 | 10.66 | -0.06 (-0.56%) | 7,928,980 |
3 Nov 2014 | HKD | 11.24 | 11.24 | 10.7 | 10.72 | 10.72 | -0.48 (-4.29%) | 6,403,834 |
31 Oct 2014 | HKD | 11.48 | 11.5 | 11 | 11.2 | 11.2 | -0.02 (-0.18%) | 4,765,219 |
30 Oct 2014 | HKD | 11.3 | 11.54 | 11.18 | 11.22 | 11.22 | +0.04 (+0.36%) | 6,255,786 |
29 Oct 2014 | HKD | 10.66 | 11.34 | 10.38 | 11.18 | 11.18 | +0.8 (+7.71%) | 22,124,500 |
28 Oct 2014 | HKD | 10.36 | 10.42 | 10.26 | 10.38 | 10.38 | +0.14 (+1.37%) | 26,395,500 |
27 Oct 2014 | HKD | 10.4 | 10.68 | 10.18 | 10.24 | 10.24 | +0.06 (+0.59%) | 10,546,850 |
24 Oct 2014 | HKD | 10.12 | 10.24 | 10.04 | 10.18 | 10.18 | +0.12 (+1.19%) | 4,670,500 |
23 Oct 2014 | HKD | 10.3 | 10.3 | 9.98 | 10.06 | 10.06 | -0.24 (-2.33%) | 4,444,500 |
22 Oct 2014 | HKD | 10.26 | 10.52 | 10.22 | 10.3 | 10.3 | +0.12 (+1.18%) | 6,337,500 |
21 Oct 2014 | HKD | 10.28 | 10.28 | 10.16 | 10.18 | 10.18 | 0.0 (0.0%) | 3,699,137 |
20 Oct 2014 | HKD | 10.16 | 10.36 | 10.12 | 10.18 | 10.18 | +0.12 (+1.19%) | 2,605,500 |
17 Oct 2014 | HKD | 10.16 | 10.36 | 9.99 | 10.06 | 10.06 | +0.06 (+0.60%) | 1,936,000 |
16 Oct 2014 | HKD | 9.86 | 10.06 | 9.86 | 10 | 10 | -0.06 (-0.60%) | 2,749,000 |