Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | HKD | 14.96 | 15.06 | 14.9 | 14.98 | 14.98 | +0.02 (+0.13%) | 2,367,191 |
11 Jul 2013 | HKD | 15 | 15.1 | 14.76 | 14.96 | 14.96 | +0.16 (+1.08%) | 1,948,954 |
10 Jul 2013 | HKD | 14.8 | 14.96 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 777,800 |
9 Jul 2013 | HKD | 14.72 | 14.9 | 14.7 | 14.8 | 14.8 | -0.06 (-0.40%) | 882,764 |
8 Jul 2013 | HKD | 14.7 | 15 | 14.3 | 14.86 | 14.86 | +0.06 (+0.41%) | 2,151,300 |
5 Jul 2013 | HKD | 14.96 | 14.96 | 14.7 | 14.8 | 14.8 | -0.16 (-1.07%) | 1,265,077 |
4 Jul 2013 | HKD | 15 | 15 | 14.8 | 14.96 | 14.96 | +0.24 (+1.63%) | 495,800 |
3 Jul 2013 | HKD | 14.98 | 15.12 | 14.64 | 14.72 | 14.72 | +0.04 (+0.27%) | 1,384,900 |
2 Jul 2013 | HKD | 14.94 | 15 | 14.6 | 14.68 | 14.68 | +0.14 (+0.96%) | 2,314,700 |
1 Jul 2013 | HKD | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 14.48 | 14.56 | 14.14 | 14.54 | 14.54 | +0.28 (+1.96%) | 2,138,100 |
27 Jun 2013 | HKD | 14.34 | 14.78 | 13.9 | 14.26 | 14.26 | -0.06 (-0.42%) | 1,979,200 |
26 Jun 2013 | HKD | 13.46 | 14.4 | 13.46 | 14.32 | 14.32 | +0.88 (+6.55%) | 2,334,700 |
25 Jun 2013 | HKD | 13.56 | 13.88 | 13.3 | 13.44 | 13.44 | -0.14 (-1.03%) | 2,368,360 |
24 Jun 2013 | HKD | 13.54 | 13.7 | 13.36 | 13.58 | 13.58 | -0.16 (-1.16%) | 864,195 |
21 Jun 2013 | HKD | 13.9 | 13.9 | 12.74 | 13.74 | 13.74 | -0.4 (-2.83%) | 2,961,654 |
20 Jun 2013 | HKD | 14.2 | 14.48 | 14.12 | 14.14 | 14.14 | -0.2 (-1.39%) | 1,221,800 |
19 Jun 2013 | HKD | 14.32 | 14.46 | 14.22 | 14.34 | 14.34 | -0.28 (-1.92%) | 2,190,295 |
18 Jun 2013 | HKD | 14.62 | 15 | 14.58 | 14.62 | 14.62 | +0.02 (+0.14%) | 674,721 |
17 Jun 2013 | HKD | 14.56 | 14.74 | 14.5 | 14.6 | 14.6 | -0.04 (-0.27%) | 879,900 |
14 Jun 2013 | HKD | 14.92 | 14.94 | 14.54 | 14.64 | 14.64 | -0.12 (-0.81%) | 1,385,137 |
13 Jun 2013 | HKD | 14.98 | 15.38 | 14.6 | 14.76 | 14.76 | -0.22 (-1.47%) | 1,726,230 |
12 Jun 2013 | HKD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 14.96 | 15.04 | 14.8 | 14.98 | 14.98 | +0.06 (+0.40%) | 2,325,986 |
10 Jun 2013 | HKD | 15 | 15.02 | 14.8 | 14.92 | 14.92 | -0.08 (-0.53%) | 2,367,800 |
7 Jun 2013 | HKD | 15.06 | 15.16 | 14.88 | 15 | 15 | -0.14 (-0.92%) | 2,455,904 |
6 Jun 2013 | HKD | 15 | 15.16 | 15 | 15.14 | 15.14 | +0.14 (+0.93%) | 4,525,362 |
5 Jun 2013 | HKD | 14.92 | 15.02 | 14.84 | 15 | 15 | +0.06 (+0.40%) | 2,351,000 |
4 Jun 2013 | HKD | 14.76 | 15.06 | 14.2 | 14.94 | 14.94 | +0.1 (+0.67%) | 944,090 |
3 Jun 2013 | HKD | 15 | 15 | 14.64 | 14.84 | 14.84 | -0.3 (-1.98%) | 5,571,342 |