Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | HKD | 13.06 | 13.6 | 12.96 | 13.4 | 9.864 | +0.38 (+2.92%) | 4,477,100 |
10 Sep 2014 | HKD | 12.96 | 13.12 | 12.8 | 13.02 | 9.5843 | +0.1 (+0.77%) | 2,225,500 |
9 Sep 2014 | HKD | 12.92 | 12.92 | 12.92 | 12.92 | 9.5107 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 13.1 | 13.16 | 12.7 | 12.92 | 9.5107 | -0.2 (-1.52%) | 2,520,800 |
5 Sep 2014 | HKD | 12.88 | 13.38 | 12.84 | 13.12 | 9.6579 | +0.24 (+1.86%) | 5,212,980 |
4 Sep 2014 | HKD | 13.36 | 13.36 | 12.84 | 12.88 | 9.4812 | -0.52 (-3.88%) | 7,229,244 |
3 Sep 2014 | HKD | 12.84 | 13.86 | 12.64 | 13.4 | 9.864 | +1.22 (+10.02%) | 41,705,148 |
2 Sep 2014 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 8.966 | 0.0 (0.0%) | 0 |
1 Sep 2014 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 8.966 | 0.0 (0.0%) | 0 |
29 Aug 2014 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 8.966 | 0.0 (0.0%) | 0 |
28 Aug 2014 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 8.966 | 0.0 (0.0%) | 0 |
27 Aug 2014 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 8.966 | 0.0 (0.0%) | 0 |
26 Aug 2014 | HKD | 12 | 12.48 | 11.76 | 12.18 | 8.966 | +0.08 (+0.66%) | 20,801,200 |
25 Aug 2014 | HKD | 10.38 | 12.32 | 10.38 | 12.1 | 8.9071 | +2.65 (+28.04%) | 42,601,673 |
22 Aug 2014 | HKD | 9.28 | 9.45 | 9.28 | 9.45 | 6.9564 | +0.23 (+2.49%) | 1,353,000 |
21 Aug 2014 | HKD | 9.34 | 9.38 | 9.13 | 9.22 | 6.787 | -0.2 (-2.12%) | 1,096,000 |
20 Aug 2014 | HKD | 9.3 | 9.45 | 9.17 | 9.42 | 6.9343 | +0.18 (+1.95%) | 2,129,200 |
19 Aug 2014 | HKD | 9.25 | 9.3 | 9.12 | 9.24 | 6.8018 | -0.04 (-0.43%) | 1,122,800 |
18 Aug 2014 | HKD | 9.26 | 9.32 | 9.2 | 9.28 | 6.8312 | -0.02 (-0.22%) | 731,200 |
15 Aug 2014 | HKD | 9.26 | 9.34 | 9.2 | 9.3 | 6.8459 | +0.02 (+0.22%) | 396,279 |
14 Aug 2014 | HKD | 9.46 | 9.49 | 9.17 | 9.28 | 6.8312 | -0.07 (-0.75%) | 1,555,840 |
13 Aug 2014 | HKD | 9.25 | 9.35 | 9.23 | 9.35 | 6.8827 | +0.06 (+0.65%) | 1,413,600 |
12 Aug 2014 | HKD | 9.22 | 9.38 | 9.22 | 9.29 | 6.8386 | +0.08 (+0.87%) | 1,299,000 |
11 Aug 2014 | HKD | 9.19 | 9.38 | 9.12 | 9.21 | 6.7797 | +0.09 (+0.99%) | 1,559,925 |
8 Aug 2014 | HKD | 9.18 | 9.28 | 8.99 | 9.12 | 6.7134 | -0.08 (-0.87%) | 1,912,209 |
7 Aug 2014 | HKD | 9.05 | 9.27 | 8.95 | 9.2 | 6.7723 | +0.09 (+0.99%) | 2,378,656 |
6 Aug 2014 | HKD | 8.99 | 9.12 | 8.81 | 9.11 | 6.7061 | +0.19 (+2.13%) | 1,739,800 |
5 Aug 2014 | HKD | 8.84 | 8.98 | 8.76 | 8.92 | 6.5662 | +0.11 (+1.25%) | 1,694,600 |
4 Aug 2014 | HKD | 8.6 | 8.85 | 8.6 | 8.81 | 6.4852 | +0.22 (+2.56%) | 2,584,750 |
1 Aug 2014 | HKD | 8.79 | 9 | 8.53 | 8.59 | 6.3233 | -0.27 (-3.05%) | 4,810,676 |