Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 13.96 | 14.12 | 13.92 | 14.1 | 14.1 | +0.14 (+1.00%) | 1,415,040 |
12 Dec 2012 | HKD | 13.98 | 14.08 | 13.88 | 13.96 | 13.96 | +0.22 (+1.60%) | 2,394,826 |
11 Dec 2012 | HKD | 13.82 | 14.1 | 13.74 | 13.74 | 13.74 | -0.26 (-1.86%) | 2,996,851 |
10 Dec 2012 | HKD | 14.4 | 14.4 | 13.98 | 14 | 14 | -0.38 (-2.64%) | 2,964,800 |
7 Dec 2012 | HKD | 14.24 | 14.38 | 14.02 | 14.38 | 14.38 | +0.24 (+1.70%) | 2,930,769 |
6 Dec 2012 | HKD | 13.9 | 14.18 | 13.9 | 14.14 | 14.14 | +0.34 (+2.46%) | 5,245,200 |
5 Dec 2012 | HKD | 14 | 14.08 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 4,019,604 |
4 Dec 2012 | HKD | 14.16 | 14.22 | 13.68 | 13.9 | 13.9 | -0.44 (-3.07%) | 2,898,003 |
3 Dec 2012 | HKD | 14.58 | 14.58 | 14.22 | 14.34 | 14.34 | -0.16 (-1.10%) | 4,421,431 |
30 Nov 2012 | HKD | 14.3 | 14.5 | 14.24 | 14.5 | 14.5 | +0.2 (+1.40%) | 4,768,736 |
29 Nov 2012 | HKD | 14.3 | 14.36 | 14.22 | 14.3 | 14.3 | +0.08 (+0.56%) | 2,384,408 |
28 Nov 2012 | HKD | 14.18 | 14.28 | 13.98 | 14.22 | 14.22 | +0.08 (+0.57%) | 5,285,517 |
27 Nov 2012 | HKD | 13.76 | 14.14 | 13.7 | 14.14 | 14.14 | +0.46 (+3.36%) | 7,407,652 |
26 Nov 2012 | HKD | 13.7 | 13.76 | 13.52 | 13.68 | 13.68 | -0.04 (-0.29%) | 1,326,680 |
23 Nov 2012 | HKD | 13.36 | 13.76 | 13.36 | 13.72 | 13.72 | +0.32 (+2.39%) | 2,810,000 |
22 Nov 2012 | HKD | 13.2 | 13.4 | 13.12 | 13.4 | 13.4 | +0.2 (+1.52%) | 1,767,461 |
21 Nov 2012 | HKD | 13.26 | 13.3 | 13.12 | 13.2 | 13.2 | -0.06 (-0.45%) | 1,496,000 |
20 Nov 2012 | HKD | 13.54 | 13.54 | 13.2 | 13.26 | 13.26 | -0.06 (-0.45%) | 1,855,856 |
19 Nov 2012 | HKD | 13.6 | 13.6 | 13.24 | 13.32 | 13.32 | +0.18 (+1.37%) | 1,311,000 |
16 Nov 2012 | HKD | 13.16 | 13.2 | 13.04 | 13.14 | 13.14 | -0.06 (-0.45%) | 1,395,600 |
15 Nov 2012 | HKD | 13.08 | 13.2 | 12.92 | 13.2 | 13.2 | 0.0 (0.0%) | 1,120,400 |
14 Nov 2012 | HKD | 13.2 | 13.34 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 2,338,870 |
13 Nov 2012 | HKD | 13.66 | 13.66 | 13.06 | 13.2 | 13.2 | -0.48 (-3.51%) | 3,889,600 |
12 Nov 2012 | HKD | 13.82 | 13.82 | 13.54 | 13.68 | 13.68 | -0.14 (-1.01%) | 2,232,400 |
9 Nov 2012 | HKD | 13.72 | 13.84 | 13.5 | 13.82 | 13.82 | +0.12 (+0.88%) | 2,038,400 |
8 Nov 2012 | HKD | 13.9 | 13.9 | 13.64 | 13.7 | 13.7 | -0.3 (-2.14%) | 2,724,500 |
7 Nov 2012 | HKD | 13.92 | 14.16 | 13.92 | 14 | 14 | +0.08 (+0.57%) | 1,602,000 |
6 Nov 2012 | HKD | 14.2 | 14.3 | 13.9 | 13.92 | 13.92 | -0.22 (-1.56%) | 4,999,260 |
5 Nov 2012 | HKD | 14.5 | 14.5 | 14.12 | 14.14 | 14.14 | -0.22 (-1.53%) | 2,232,912 |
2 Nov 2012 | HKD | 14.5 | 14.52 | 14.3 | 14.36 | 14.36 | +0.18 (+1.27%) | 4,257,213 |