Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 23.45 | 23.8 | 23.2 | 23.65 | 23.65 | +0.1 (+0.42%) | 1,761,433 |
26 Nov 2014 | HKD | 23.5 | 23.75 | 23.25 | 23.55 | 23.55 | +0.15 (+0.64%) | 4,495,728 |
25 Nov 2014 | HKD | 23.85 | 23.85 | 23.3 | 23.4 | 23.4 | -0.35 (-1.47%) | 4,740,474 |
24 Nov 2014 | HKD | 23.6 | 23.85 | 23.35 | 23.75 | 23.75 | +0.55 (+2.37%) | 4,707,791 |
21 Nov 2014 | HKD | 22.95 | 23.6 | 22.7 | 23.2 | 23.2 | +0.25 (+1.09%) | 4,439,330 |
20 Nov 2014 | HKD | 23.3 | 23.35 | 22.8 | 22.95 | 22.95 | -0.25 (-1.08%) | 2,033,894 |
19 Nov 2014 | HKD | 23.3 | 23.5 | 22.85 | 23.2 | 23.2 | -0.1 (-0.43%) | 2,846,981 |
18 Nov 2014 | HKD | 23.65 | 24 | 23.25 | 23.3 | 23.3 | -0.65 (-2.71%) | 4,334,497 |
17 Nov 2014 | HKD | 24.5 | 24.8 | 23.55 | 23.95 | 23.95 | -0.3 (-1.24%) | 8,610,600 |
14 Nov 2014 | HKD | 24.4 | 24.5 | 23.85 | 24.25 | 24.25 | -0.15 (-0.61%) | 7,228,865 |
13 Nov 2014 | HKD | 24 | 24.5 | 24 | 24.4 | 24.4 | +0.3 (+1.24%) | 3,980,842 |
12 Nov 2014 | HKD | 24.35 | 24.35 | 23.85 | 24.1 | 24.1 | +0.05 (+0.21%) | 3,379,496 |
11 Nov 2014 | HKD | 23.8 | 24.6 | 23.7 | 24.05 | 24.05 | +0.25 (+1.05%) | 4,265,047 |
10 Nov 2014 | HKD | 23.65 | 24.05 | 23.4 | 23.8 | 23.8 | +0.5 (+2.15%) | 5,178,852 |
7 Nov 2014 | HKD | 22.8 | 23.65 | 22.45 | 23.3 | 23.3 | +0.2 (+0.87%) | 6,848,210 |
6 Nov 2014 | HKD | 24.55 | 24.55 | 23 | 23.1 | 23.1 | -1.2 (-4.94%) | 9,698,636 |
5 Nov 2014 | HKD | 24.4 | 24.55 | 23.95 | 24.3 | 24.3 | -0.5 (-2.02%) | 7,082,000 |
4 Nov 2014 | HKD | 25.15 | 25.6 | 24.45 | 24.8 | 24.8 | -0.15 (-0.60%) | 7,449,441 |
3 Nov 2014 | HKD | 25.15 | 25.3 | 24.5 | 24.95 | 24.95 | +0.05 (+0.20%) | 4,022,119 |
31 Oct 2014 | HKD | 24.6 | 25.2 | 24.45 | 24.9 | 24.9 | +0.75 (+3.11%) | 8,392,787 |
30 Oct 2014 | HKD | 24.3 | 24.35 | 23.85 | 24.15 | 24.15 | -0.15 (-0.62%) | 3,080,000 |
29 Oct 2014 | HKD | 23.35 | 24.45 | 23.05 | 24.3 | 24.3 | +1.2 (+5.19%) | 10,228,950 |
28 Oct 2014 | HKD | 22.85 | 23.15 | 22.75 | 23.1 | 23.1 | +0.15 (+0.65%) | 1,568,400 |
27 Oct 2014 | HKD | 23.4 | 23.4 | 22.7 | 22.95 | 22.95 | -0.05 (-0.22%) | 3,377,900 |
24 Oct 2014 | HKD | 23.2 | 23.25 | 22.7 | 23 | 23 | -0.05 (-0.22%) | 2,672,082 |
23 Oct 2014 | HKD | 23.25 | 23.25 | 22.7 | 23.05 | 23.05 | -0.2 (-0.86%) | 3,092,556 |
22 Oct 2014 | HKD | 23.15 | 23.3 | 22.95 | 23.25 | 23.25 | +0.45 (+1.97%) | 3,100,498 |
21 Oct 2014 | HKD | 23.15 | 23.15 | 22.7 | 22.8 | 22.8 | -0.4 (-1.72%) | 5,843,188 |
20 Oct 2014 | HKD | 23.5 | 23.5 | 22.8 | 23.2 | 23.2 | 0.0 (0.0%) | 5,633,146 |
17 Oct 2014 | HKD | 22.85 | 23.5 | 22.8 | 23.2 | 23.2 | +0.65 (+2.88%) | 5,934,000 |