Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 16.5 | 16.72 | 16.44 | 16.58 | 16.58 | +0.28 (+1.72%) | 3,339,400 |
14 Nov 2013 | HKD | 15.98 | 16.36 | 15.96 | 16.3 | 16.3 | +0.36 (+2.26%) | 2,136,293 |
13 Nov 2013 | HKD | 16.28 | 16.3 | 15.92 | 15.94 | 15.94 | -0.5 (-3.04%) | 1,317,100 |
12 Nov 2013 | HKD | 15.9 | 16.48 | 15.9 | 16.44 | 16.44 | +0.42 (+2.62%) | 1,284,300 |
11 Nov 2013 | HKD | 16.04 | 16.04 | 15.82 | 16.02 | 16.02 | -0.12 (-0.74%) | 1,155,800 |
8 Nov 2013 | HKD | 16.5 | 16.5 | 15.8 | 16.14 | 16.14 | -0.14 (-0.86%) | 1,738,803 |
7 Nov 2013 | HKD | 16.6 | 16.6 | 16.16 | 16.28 | 16.28 | +0.04 (+0.25%) | 738,800 |
6 Nov 2013 | HKD | 16.16 | 16.26 | 16.04 | 16.24 | 16.24 | +0.2 (+1.25%) | 3,505,300 |
5 Nov 2013 | HKD | 15.92 | 16.3 | 15.86 | 16.04 | 16.04 | +0.06 (+0.38%) | 381,100 |
4 Nov 2013 | HKD | 16.18 | 16.28 | 15.88 | 15.98 | 15.98 | -0.12 (-0.75%) | 782,500 |
1 Nov 2013 | HKD | 15.84 | 16.16 | 15.78 | 16.1 | 16.1 | +0.12 (+0.75%) | 1,407,000 |
31 Oct 2013 | HKD | 16.2 | 17 | 15.68 | 15.98 | 15.98 | -0.12 (-0.75%) | 1,222,328 |
30 Oct 2013 | HKD | 16.4 | 16.4 | 15.94 | 16.1 | 16.1 | +0.06 (+0.37%) | 2,627,458 |
29 Oct 2013 | HKD | 15.98 | 16.1 | 15.8 | 16.04 | 16.04 | +0.04 (+0.25%) | 3,548,800 |
28 Oct 2013 | HKD | 16 | 16.28 | 15.76 | 16 | 16 | +0.16 (+1.01%) | 1,875,000 |
25 Oct 2013 | HKD | 15.54 | 15.96 | 15.54 | 15.84 | 15.84 | -0.16 (-1%) | 1,579,900 |
24 Oct 2013 | HKD | 15.52 | 16.2 | 15.52 | 16 | 16 | +0.2 (+1.27%) | 2,082,369 |
23 Oct 2013 | HKD | 15.74 | 16.24 | 15.74 | 15.8 | 15.8 | -0.02 (-0.13%) | 1,902,000 |
22 Oct 2013 | HKD | 16.66 | 16.82 | 15.72 | 15.82 | 15.82 | -1.14 (-6.72%) | 4,281,042 |
21 Oct 2013 | HKD | 16.24 | 17.02 | 16.2 | 16.96 | 16.96 | +0.72 (+4.43%) | 4,249,100 |
18 Oct 2013 | HKD | 15.9 | 16.28 | 15.86 | 16.24 | 16.24 | +0.34 (+2.14%) | 2,578,900 |
17 Oct 2013 | HKD | 15.7 | 16 | 15.6 | 15.9 | 15.9 | +0.3 (+1.92%) | 756,200 |
16 Oct 2013 | HKD | 16.3 | 16.36 | 15.58 | 15.6 | 15.6 | -0.36 (-2.26%) | 2,469,515 |
15 Oct 2013 | HKD | 15.52 | 16.16 | 15.5 | 15.96 | 15.96 | +0.48 (+3.10%) | 4,751,141 |
14 Oct 2013 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 15.04 | 15.76 | 14.98 | 15.48 | 15.48 | +0.52 (+3.48%) | 2,720,990 |
10 Oct 2013 | HKD | 15.36 | 15.36 | 14.96 | 14.96 | 14.96 | -0.42 (-2.73%) | 2,793,100 |
9 Oct 2013 | HKD | 15.64 | 15.82 | 15.24 | 15.38 | 15.38 | -0.22 (-1.41%) | 1,404,090 |
8 Oct 2013 | HKD | 15.8 | 15.8 | 15.22 | 15.6 | 15.6 | -0.36 (-2.26%) | 4,305,274 |
7 Oct 2013 | HKD | 15.82 | 15.96 | 14.38 | 15.96 | 15.96 | +0.08 (+0.50%) | 659,400 |