Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 31.4 | 32.3 | 31.2 | 32.1 | 32.1 | +0.8 (+2.56%) | 3,023,092 |
23 Dec 2013 | HKD | 30.75 | 31.75 | 30.5 | 31.3 | 31.3 | +0.85 (+2.79%) | 3,088,900 |
20 Dec 2013 | HKD | 31.5 | 31.5 | 29.25 | 30.45 | 30.45 | -0.55 (-1.77%) | 7,543,421 |
19 Dec 2013 | HKD | 31.9 | 31.9 | 30.8 | 31 | 31 | -0.05 (-0.16%) | 4,695,803 |
18 Dec 2013 | HKD | 31.65 | 32.1 | 30.9 | 31.05 | 31.05 | -0.6 (-1.90%) | 5,517,978 |
17 Dec 2013 | HKD | 31.7 | 33.3 | 31.35 | 31.65 | 31.65 | +0.15 (+0.48%) | 7,121,877 |
16 Dec 2013 | HKD | 30.6 | 31.85 | 30.35 | 31.5 | 31.5 | +0.9 (+2.94%) | 7,130,941 |
13 Dec 2013 | HKD | 29 | 30.75 | 29 | 30.6 | 30.6 | +1.2 (+4.08%) | 7,216,031 |
12 Dec 2013 | HKD | 27.7 | 29.6 | 27.7 | 29.4 | 29.4 | +0.95 (+3.34%) | 8,551,725 |
11 Dec 2013 | HKD | 29 | 29.05 | 28.15 | 28.45 | 28.45 | -0.05 (-0.18%) | 4,773,068 |
10 Dec 2013 | HKD | 29.45 | 29.45 | 28.35 | 28.5 | 28.5 | -0.7 (-2.40%) | 5,869,135 |
9 Dec 2013 | HKD | 29.05 | 29.25 | 28.8 | 29.2 | 29.2 | +0.35 (+1.21%) | 3,907,250 |
6 Dec 2013 | HKD | 29.05 | 29.4 | 28.75 | 28.85 | 28.85 | -0.65 (-2.20%) | 8,298,536 |
5 Dec 2013 | HKD | 29.35 | 29.75 | 29.1 | 29.5 | 29.5 | +0.05 (+0.17%) | 4,601,200 |
4 Dec 2013 | HKD | 28.45 | 29.9 | 28.1 | 29.45 | 29.45 | +1.35 (+4.80%) | 9,452,431 |
3 Dec 2013 | HKD | 27.75 | 28.25 | 27.65 | 28.1 | 28.1 | +0.3 (+1.08%) | 3,359,566 |
2 Dec 2013 | HKD | 27.9 | 27.9 | 27.55 | 27.8 | 27.8 | +0.2 (+0.72%) | 2,428,686 |
29 Nov 2013 | HKD | 27.6 | 28 | 27.5 | 27.6 | 27.6 | +0.05 (+0.18%) | 2,273,200 |
28 Nov 2013 | HKD | 27.7 | 28.5 | 27.5 | 27.55 | 27.55 | 0.0 (0.0%) | 3,016,839 |
27 Nov 2013 | HKD | 27.7 | 27.8 | 27.35 | 27.55 | 27.55 | +0.1 (+0.36%) | 1,881,916 |
26 Nov 2013 | HKD | 27.8 | 27.8 | 27.4 | 27.45 | 27.45 | -0.2 (-0.72%) | 2,038,103 |
25 Nov 2013 | HKD | 27.3 | 27.95 | 27.3 | 27.65 | 27.65 | +0.1 (+0.36%) | 1,595,092 |
22 Nov 2013 | HKD | 27.5 | 27.55 | 27.2 | 27.55 | 27.55 | +0.5 (+1.85%) | 2,341,312 |
21 Nov 2013 | HKD | 26.9 | 27.25 | 26.9 | 27.05 | 27.05 | -0.05 (-0.18%) | 1,699,989 |
20 Nov 2013 | HKD | 27.2 | 27.4 | 27 | 27.1 | 27.1 | 0.0 (0.0%) | 1,649,470 |
19 Nov 2013 | HKD | 27.8 | 28 | 26.75 | 27.1 | 27.1 | -0.7 (-2.52%) | 2,701,840 |
18 Nov 2013 | HKD | 27.1 | 28 | 27.1 | 27.8 | 27.8 | +0.55 (+2.02%) | 3,957,520 |
15 Nov 2013 | HKD | 27 | 27.3 | 27 | 27.25 | 27.25 | +0.3 (+1.11%) | 2,142,734 |