Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | HKD | 24 | 24.5 | 23.95 | 24.35 | 24.35 | +0.25 (+1.04%) | 19,451,612 |
26 Dec 2013 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 23.65 | 24.2 | 23.6 | 24.1 | 24.1 | +0.55 (+2.34%) | 18,658,492 |
23 Dec 2013 | HKD | 23.6 | 23.95 | 23.1 | 23.55 | 23.55 | +0.1 (+0.43%) | 25,882,466 |
20 Dec 2013 | HKD | 24 | 24.1 | 23.2 | 23.45 | 23.45 | -0.65 (-2.70%) | 68,961,908 |
19 Dec 2013 | HKD | 25.3 | 25.3 | 23.8 | 24.1 | 24.1 | -0.6 (-2.43%) | 49,153,883 |
18 Dec 2013 | HKD | 24.35 | 24.9 | 24.2 | 24.7 | 24.7 | +0.35 (+1.44%) | 32,277,973 |
17 Dec 2013 | HKD | 24.75 | 24.85 | 24.25 | 24.35 | 24.35 | -0.25 (-1.02%) | 26,810,339 |
16 Dec 2013 | HKD | 24.8 | 24.8 | 24.25 | 24.6 | 24.6 | -0.35 (-1.40%) | 28,096,784 |
13 Dec 2013 | HKD | 24.2 | 25.1 | 24 | 24.95 | 24.95 | +0.55 (+2.25%) | 41,238,780 |
12 Dec 2013 | HKD | 24.3 | 24.65 | 24 | 24.4 | 24.4 | -0.25 (-1.01%) | 34,861,045 |
11 Dec 2013 | HKD | 25.35 | 25.4 | 24.35 | 24.65 | 24.65 | -0.85 (-3.33%) | 52,303,439 |
10 Dec 2013 | HKD | 25.5 | 25.75 | 25.45 | 25.5 | 25.5 | -0.1 (-0.39%) | 22,373,392 |
9 Dec 2013 | HKD | 25.75 | 25.8 | 25.4 | 25.6 | 25.6 | +0.25 (+0.99%) | 28,621,348 |
6 Dec 2013 | HKD | 25.25 | 25.8 | 25.25 | 25.35 | 25.35 | -0.1 (-0.39%) | 30,783,838 |
5 Dec 2013 | HKD | 25.6 | 25.6 | 25.2 | 25.45 | 25.45 | -0.1 (-0.39%) | 21,326,329 |
4 Dec 2013 | HKD | 25.3 | 25.8 | 24.7 | 25.55 | 25.55 | 0.0 (0.0%) | 38,004,985 |
3 Dec 2013 | HKD | 25.3 | 25.75 | 25.15 | 25.55 | 25.55 | -0.15 (-0.58%) | 43,146,210 |
2 Dec 2013 | HKD | 25.1 | 25.8 | 24.95 | 25.7 | 25.7 | +0.7 (+2.80%) | 61,745,448 |
29 Nov 2013 | HKD | 25.15 | 25.15 | 24.7 | 25 | 25 | +0.1 (+0.40%) | 21,848,715 |
28 Nov 2013 | HKD | 25.1 | 25.3 | 24.75 | 24.9 | 24.9 | 0.0 (0.0%) | 35,050,483 |
27 Nov 2013 | HKD | 24.65 | 25 | 24.4 | 24.9 | 24.9 | +0.25 (+1.01%) | 40,537,402 |
26 Nov 2013 | HKD | 24.8 | 25 | 24.55 | 24.65 | 24.65 | -0.3 (-1.20%) | 36,230,278 |
25 Nov 2013 | HKD | 25.1 | 25.1 | 24.7 | 24.95 | 24.95 | -0.05 (-0.20%) | 46,064,701 |
22 Nov 2013 | HKD | 24.5 | 25.2 | 24.4 | 25 | 25 | +0.65 (+2.67%) | 86,219,456 |
21 Nov 2013 | HKD | 24.4 | 24.5 | 23.8 | 24.35 | 24.35 | 0.0 (0.0%) | 55,264,065 |
20 Nov 2013 | HKD | 24.5 | 24.75 | 24.35 | 24.35 | 24.35 | +0.15 (+0.62%) | 87,014,216 |
19 Nov 2013 | HKD | 24.2 | 24.45 | 23.55 | 24.2 | 24.2 | +1.1 (+4.76%) | 199,193,261 |
18 Nov 2013 | HKD | 21.85 | 23.25 | 21.85 | 23.1 | 23.1 | +1.85 (+8.71%) | 167,071,397 |