Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 18.76 | 19.42 | 18.76 | 19.24 | 19.24 | +0.16 (+0.84%) | 27,327,815 |
21 Aug 2013 | HKD | 19.28 | 19.3 | 18.94 | 19.08 | 19.08 | -0.14 (-0.73%) | 30,441,209 |
20 Aug 2013 | HKD | 19.86 | 20.2 | 19.16 | 19.22 | 19.22 | -0.78 (-3.90%) | 38,739,062 |
19 Aug 2013 | HKD | 19.8 | 20.3 | 19.76 | 20 | 20 | +0.02 (+0.10%) | 23,108,071 |
16 Aug 2013 | HKD | 19.68 | 20.35 | 19.5 | 19.98 | 19.98 | +0.22 (+1.11%) | 43,149,836 |
15 Aug 2013 | HKD | 19.68 | 19.96 | 19.68 | 19.76 | 19.76 | -0.02 (-0.10%) | 42,304,411 |
14 Aug 2013 | HKD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 19.36 | 19.92 | 19.3 | 19.78 | 19.78 | +0.52 (+2.70%) | 66,173,699 |
12 Aug 2013 | HKD | 18.5 | 19.34 | 18.4 | 19.26 | 19.26 | +0.74 (+4.00%) | 57,560,226 |
9 Aug 2013 | HKD | 18.38 | 18.52 | 18.38 | 18.52 | 18.52 | +0.24 (+1.31%) | 15,204,553 |
8 Aug 2013 | HKD | 18.34 | 18.54 | 18.24 | 18.28 | 18.28 | +0.02 (+0.11%) | 15,204,807 |
7 Aug 2013 | HKD | 18.34 | 18.6 | 18.2 | 18.26 | 18.26 | -0.32 (-1.72%) | 23,691,542 |
6 Aug 2013 | HKD | 18.5 | 18.7 | 18.3 | 18.58 | 18.58 | -0.04 (-0.21%) | 22,980,051 |
5 Aug 2013 | HKD | 18.6 | 18.78 | 18.54 | 18.62 | 18.62 | +0.02 (+0.11%) | 19,812,246 |
2 Aug 2013 | HKD | 18.98 | 19.02 | 18.52 | 18.6 | 18.6 | -0.16 (-0.85%) | 25,750,263 |
1 Aug 2013 | HKD | 18.7 | 18.88 | 18.62 | 18.76 | 18.76 | +0.16 (+0.86%) | 17,552,742 |
31 Jul 2013 | HKD | 18.76 | 18.92 | 18.58 | 18.6 | 18.6 | +0.16 (+0.87%) | 35,719,492 |
30 Jul 2013 | HKD | 18.54 | 18.7 | 18.36 | 18.44 | 18.44 | 0.0 (0.0%) | 23,008,498 |
29 Jul 2013 | HKD | 18.5 | 18.6 | 18.22 | 18.44 | 18.44 | -0.24 (-1.28%) | 17,838,926 |
26 Jul 2013 | HKD | 18.48 | 18.72 | 18.4 | 18.68 | 18.68 | +0.1 (+0.54%) | 17,919,934 |
25 Jul 2013 | HKD | 18.58 | 18.7 | 18.46 | 18.58 | 18.58 | -0.1 (-0.54%) | 20,051,942 |
24 Jul 2013 | HKD | 18.82 | 18.82 | 18.36 | 18.68 | 18.68 | -0.08 (-0.43%) | 24,091,946 |
23 Jul 2013 | HKD | 18.4 | 18.84 | 18.4 | 18.76 | 18.76 | +0.48 (+2.63%) | 52,663,672 |
22 Jul 2013 | HKD | 18.56 | 18.56 | 18.14 | 18.28 | 18.28 | -0.08 (-0.44%) | 19,565,312 |
19 Jul 2013 | HKD | 18.4 | 18.54 | 18.08 | 18.36 | 18.36 | -0.08 (-0.43%) | 23,467,411 |
18 Jul 2013 | HKD | 18.64 | 18.7 | 18.32 | 18.44 | 18.44 | -0.24 (-1.28%) | 25,588,899 |
17 Jul 2013 | HKD | 18.66 | 18.8 | 18.58 | 18.68 | 18.68 | +0.14 (+0.76%) | 19,154,615 |
16 Jul 2013 | HKD | 18.66 | 18.8 | 18.5 | 18.54 | 18.54 | 0.0 (0.0%) | 21,873,554 |
15 Jul 2013 | HKD | 18.44 | 18.92 | 18.44 | 18.54 | 18.54 | +0.02 (+0.11%) | 21,311,279 |
12 Jul 2013 | HKD | 19 | 19.1 | 18.42 | 18.52 | 18.52 | -0.38 (-2.01%) | 36,390,926 |