Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 11.0833 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 13.18 | 13.38 | 12.78 | 13.3 | 11.0833 | +0.12 (+0.91%) | 57,000 |
17 Feb 2015 | HKD | 12.84 | 13.48 | 12.84 | 13.18 | 10.9833 | +0.34 (+2.65%) | 159,000 |
16 Feb 2015 | HKD | 13.98 | 13.98 | 12.76 | 12.84 | 10.7 | -0.26 (-1.98%) | 1,284,600 |
13 Feb 2015 | HKD | 13.2 | 13.36 | 12.9 | 13.1 | 10.9167 | -0.1 (-0.76%) | 382,800 |
12 Feb 2015 | HKD | 13.7 | 13.78 | 13 | 13.2 | 11 | -0.48 (-3.51%) | 448,800 |
11 Feb 2015 | HKD | 14.1 | 14.1 | 13.68 | 13.68 | 11.4 | -0.46 (-3.25%) | 312,000 |
10 Feb 2015 | HKD | 14.1 | 14.28 | 13.94 | 14.14 | 11.7833 | +0.24 (+1.73%) | 133,800 |
9 Feb 2015 | HKD | 13.8 | 13.94 | 13.7 | 13.9 | 11.5833 | +0.5 (+3.73%) | 125,400 |
6 Feb 2015 | HKD | 13.2 | 13.96 | 13.2 | 13.4 | 11.1667 | +0.1 (+0.75%) | 240,600 |
5 Feb 2015 | HKD | 13.22 | 13.58 | 13.16 | 13.3 | 11.0833 | +0.14 (+1.06%) | 544,800 |
4 Feb 2015 | HKD | 13.76 | 13.76 | 13.1 | 13.16 | 10.9667 | -0.54 (-3.94%) | 473,400 |
3 Feb 2015 | HKD | 13.9 | 14 | 13.56 | 13.7 | 11.4167 | -0.24 (-1.72%) | 301,800 |
2 Feb 2015 | HKD | 14.3 | 14.3 | 13.74 | 13.94 | 11.6167 | -0.36 (-2.52%) | 613,800 |
30 Jan 2015 | HKD | 14.5 | 14.76 | 13.96 | 14.3 | 11.9167 | +0.34 (+2.44%) | 487,800 |
29 Jan 2015 | HKD | 13.56 | 14.08 | 13.12 | 13.96 | 11.6333 | +0.5 (+3.71%) | 664,800 |
28 Jan 2015 | HKD | 14.8 | 15.88 | 13 | 13.46 | 11.2167 | -1.34 (-9.05%) | 5,048,010 |
27 Jan 2015 | HKD | 13.98 | 15 | 13.96 | 14.8 | 12.3333 | +1.2 (+8.82%) | 4,125,000 |
26 Jan 2015 | HKD | 13.48 | 13.86 | 13.2 | 13.6 | 11.3333 | +0.46 (+3.50%) | 754,200 |
23 Jan 2015 | HKD | 14 | 14.26 | 13.1 | 13.14 | 10.95 | -0.84 (-6.01%) | 1,794,600 |
22 Jan 2015 | HKD | 14 | 14.64 | 13.7 | 13.98 | 11.65 | +0.28 (+2.04%) | 2,853,000 |
21 Jan 2015 | HKD | 12.8 | 13.78 | 12.74 | 13.7 | 11.4167 | +1.1 (+8.73%) | 2,500,800 |
20 Jan 2015 | HKD | 12.16 | 12.68 | 12.02 | 12.6 | 10.5 | +0.44 (+3.62%) | 883,800 |
19 Jan 2015 | HKD | 12.32 | 12.4 | 11.5 | 12.16 | 10.1333 | -0.44 (-3.49%) | 780,000 |
16 Jan 2015 | HKD | 12.52 | 12.8 | 12.38 | 12.6 | 10.5 | -0.12 (-0.94%) | 506,400 |
15 Jan 2015 | HKD | 11.98 | 13 | 11.96 | 12.72 | 10.6 | +0.76 (+6.35%) | 2,637,600 |
14 Jan 2015 | HKD | 11.58 | 12.1 | 11.58 | 11.96 | 9.9667 | +0.4 (+3.46%) | 2,050,800 |
13 Jan 2015 | HKD | 10.52 | 12.24 | 10.5 | 11.56 | 9.6333 | +1.06 (+10.10%) | 1,842,000 |
12 Jan 2015 | HKD | 10.6 | 10.6 | 10.42 | 10.5 | 8.75 | -0.1 (-0.94%) | 713,425 |
9 Jan 2015 | HKD | 10.56 | 10.62 | 10.56 | 10.6 | 8.8333 | +0.1 (+0.95%) | 811,200 |