Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 27.15 | 27.2 | 26.3 | 26.6 | 26.6 | -0.05 (-0.19%) | 6,132,250 |
2 Oct 2013 | HKD | 26.25 | 26.8 | 25.85 | 26.65 | 26.65 | +0.9 (+3.50%) | 7,269,400 |
1 Oct 2013 | HKD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 25.2 | 26 | 25.05 | 25.75 | 25.75 | +0.55 (+2.18%) | 7,655,621 |
27 Sep 2013 | HKD | 25 | 25.45 | 24.75 | 25.2 | 25.2 | +0.35 (+1.41%) | 2,910,016 |
26 Sep 2013 | HKD | 25.45 | 25.45 | 24.8 | 24.85 | 24.85 | -0.15 (-0.60%) | 5,500,940 |
25 Sep 2013 | HKD | 24.75 | 25.15 | 24.75 | 25 | 25 | +0.25 (+1.01%) | 7,252,955 |
24 Sep 2013 | HKD | 24.6 | 25 | 24.45 | 24.75 | 24.75 | +0.4 (+1.64%) | 6,984,606 |
23 Sep 2013 | HKD | 24.35 | 24.7 | 23.3 | 24.35 | 24.35 | +0.05 (+0.21%) | 2,568,637 |
20 Sep 2013 | HKD | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 24.4 | 24.5 | 24.25 | 24.3 | 24.3 | +0.35 (+1.46%) | 5,471,000 |
18 Sep 2013 | HKD | 24 | 24.05 | 23.85 | 23.95 | 23.95 | +0.15 (+0.63%) | 4,389,377 |
17 Sep 2013 | HKD | 24.15 | 24.25 | 23.75 | 23.8 | 23.8 | -0.1 (-0.42%) | 4,254,527 |
16 Sep 2013 | HKD | 23.7 | 24.45 | 23.4 | 23.9 | 23.9 | +0.6 (+2.58%) | 20,091,800 |
13 Sep 2013 | HKD | 23.2 | 23.5 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 2,957,422 |
12 Sep 2013 | HKD | 23.65 | 23.7 | 23.2 | 23.3 | 23.3 | -0.2 (-0.85%) | 4,507,869 |
11 Sep 2013 | HKD | 23.55 | 23.75 | 23.35 | 23.5 | 23.5 | +0.1 (+0.43%) | 5,090,700 |
10 Sep 2013 | HKD | 23.6 | 23.65 | 23.2 | 23.4 | 23.4 | -0.05 (-0.21%) | 4,292,240 |
9 Sep 2013 | HKD | 23.6 | 23.6 | 23 | 23.45 | 23.45 | +0.05 (+0.21%) | 4,195,000 |
6 Sep 2013 | HKD | 23.25 | 23.5 | 23.25 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,858,211 |
5 Sep 2013 | HKD | 23.6 | 23.6 | 23.15 | 23.3 | 23.3 | -0.05 (-0.21%) | 3,597,196 |
4 Sep 2013 | HKD | 23.4 | 23.75 | 23.3 | 23.35 | 23.35 | -0.6 (-2.51%) | 6,929,703 |
3 Sep 2013 | HKD | 23.95 | 24.2 | 23.7 | 23.95 | 23.95 | 0.0 (0.0%) | 3,276,425 |
2 Sep 2013 | HKD | 23.3 | 24 | 23.15 | 23.95 | 23.95 | +0.8 (+3.46%) | 4,548,824 |
30 Aug 2013 | HKD | 22.7 | 23.25 | 22.7 | 23.15 | 23.15 | +0.35 (+1.54%) | 9,464,301 |
29 Aug 2013 | HKD | 22.7 | 22.85 | 22.65 | 22.8 | 22.8 | +0.1 (+0.44%) | 3,216,716 |
28 Aug 2013 | HKD | 22.7 | 22.9 | 22.5 | 22.7 | 22.7 | -0.2 (-0.87%) | 1,753,600 |
27 Aug 2013 | HKD | 22.3 | 22.9 | 22.25 | 22.9 | 22.9 | +0.6 (+2.69%) | 2,713,391 |
26 Aug 2013 | HKD | 22.4 | 22.8 | 22.2 | 22.3 | 22.3 | -0.1 (-0.45%) | 1,283,600 |
23 Aug 2013 | HKD | 22.25 | 22.65 | 22.05 | 22.4 | 22.4 | +0.35 (+1.59%) | 2,213,600 |