Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 11.18 | 11.54 | 11.14 | 11.52 | 8.4801 | +0.28 (+2.49%) | 2,345,400 |
3 Dec 2014 | HKD | 11.38 | 11.7 | 11.16 | 11.24 | 8.274 | -0.14 (-1.23%) | 3,033,902 |
2 Dec 2014 | HKD | 11.38 | 11.5 | 11.02 | 11.38 | 8.3771 | 0.0 (0.0%) | 3,165,114 |
1 Dec 2014 | HKD | 11.3 | 11.76 | 11.14 | 11.38 | 8.3771 | +0.08 (+0.71%) | 3,467,720 |
28 Nov 2014 | HKD | 12.08 | 12.08 | 11.26 | 11.3 | 8.3182 | -0.66 (-5.52%) | 5,544,600 |
27 Nov 2014 | HKD | 12.14 | 12.26 | 11.76 | 11.96 | 8.804 | -0.18 (-1.48%) | 2,287,849 |
26 Nov 2014 | HKD | 12.2 | 12.58 | 12.06 | 12.14 | 8.9365 | 0.0 (0.0%) | 5,106,436 |
25 Nov 2014 | HKD | 12.66 | 12.68 | 11.98 | 12.14 | 8.9365 | -0.52 (-4.11%) | 4,554,872 |
24 Nov 2014 | HKD | 12.94 | 12.94 | 12.36 | 12.66 | 9.3193 | +0.02 (+0.16%) | 5,298,600 |
21 Nov 2014 | HKD | 12.18 | 12.72 | 11.92 | 12.64 | 9.3046 | +0.62 (+5.16%) | 6,365,980 |
20 Nov 2014 | HKD | 11.58 | 12.24 | 11.5 | 12.02 | 8.8482 | +0.36 (+3.09%) | 5,944,500 |
19 Nov 2014 | HKD | 12.08 | 12.1 | 11.64 | 11.66 | 8.5832 | -0.36 (-3.00%) | 7,910,600 |
18 Nov 2014 | HKD | 12.6 | 12.64 | 11.62 | 12.02 | 8.8482 | -0.56 (-4.45%) | 9,049,003 |
17 Nov 2014 | HKD | 12.96 | 13 | 12.52 | 12.58 | 9.2604 | -0.4 (-3.08%) | 2,631,200 |
14 Nov 2014 | HKD | 13.18 | 13.32 | 12.6 | 12.98 | 9.5549 | -0.2 (-1.52%) | 6,238,200 |
13 Nov 2014 | HKD | 13.36 | 13.52 | 13.12 | 13.18 | 9.7021 | -0.44 (-3.23%) | 6,426,600 |
12 Nov 2014 | HKD | 13.42 | 13.78 | 13.3 | 13.62 | 10.026 | +0.34 (+2.56%) | 3,489,053 |
11 Nov 2014 | HKD | 13.54 | 13.84 | 13.24 | 13.28 | 9.7757 | -0.26 (-1.92%) | 2,482,233 |
10 Nov 2014 | HKD | 13.58 | 13.76 | 13.44 | 13.54 | 9.9671 | +0.08 (+0.59%) | 2,091,194 |
7 Nov 2014 | HKD | 13.68 | 14 | 13.42 | 13.46 | 9.9082 | -0.22 (-1.61%) | 2,010,510 |
6 Nov 2014 | HKD | 13.5 | 13.78 | 13.08 | 13.68 | 10.0701 | +0.3 (+2.24%) | 6,456,421 |
5 Nov 2014 | HKD | 13.92 | 13.98 | 13.26 | 13.38 | 9.8493 | -0.48 (-3.46%) | 3,425,200 |
4 Nov 2014 | HKD | 13.9 | 14.1 | 13.84 | 13.86 | 10.2026 | -0.14 (-1.00%) | 2,179,793 |
3 Nov 2014 | HKD | 14.22 | 14.24 | 13.9 | 14 | 10.3057 | +0.02 (+0.14%) | 4,343,800 |
31 Oct 2014 | HKD | 14 | 14.12 | 13.72 | 13.98 | 10.291 | +0.18 (+1.30%) | 8,671,743 |
30 Oct 2014 | HKD | 14.8 | 15.26 | 13.68 | 13.8 | 10.1585 | -0.34 (-2.40%) | 16,257,007 |
29 Oct 2014 | HKD | 14.32 | 14.36 | 13.8 | 14.14 | 10.4088 | +0.1 (+0.71%) | 6,675,500 |
28 Oct 2014 | HKD | 13.86 | 14.12 | 13.86 | 14.04 | 10.3352 | +0.04 (+0.29%) | 6,493,324 |
27 Oct 2014 | HKD | 14.12 | 14.12 | 13.64 | 14 | 10.3057 | -0.24 (-1.69%) | 1,889,680 |
24 Oct 2014 | HKD | 14.06 | 14.34 | 14.06 | 14.24 | 10.4824 | +0.14 (+0.99%) | 4,750,800 |