Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 18 | 19.1 | 18 | 18.9 | 18.9 | +1.14 (+6.42%) | 69,235,939 |
10 Jul 2013 | HKD | 17.66 | 17.82 | 17.2 | 17.76 | 17.76 | +0.24 (+1.37%) | 39,953,776 |
9 Jul 2013 | HKD | 17.72 | 17.84 | 17.46 | 17.52 | 17.52 | -0.16 (-0.90%) | 27,272,459 |
8 Jul 2013 | HKD | 17.9 | 17.9 | 17.36 | 17.68 | 17.68 | -0.28 (-1.56%) | 32,118,711 |
5 Jul 2013 | HKD | 17.76 | 18.14 | 17.76 | 17.96 | 17.96 | +0.38 (+2.16%) | 20,677,118 |
4 Jul 2013 | HKD | 17.66 | 18 | 17.58 | 17.58 | 17.58 | +0.08 (+0.46%) | 24,997,313 |
3 Jul 2013 | HKD | 17.76 | 17.8 | 17.3 | 17.5 | 17.5 | -0.58 (-3.21%) | 61,176,651 |
2 Jul 2013 | HKD | 18.4 | 18.5 | 18.02 | 18.08 | 18.08 | -0.32 (-1.74%) | 34,693,237 |
1 Jul 2013 | HKD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 18.14 | 18.54 | 18.02 | 18.4 | 18.4 | +0.44 (+2.45%) | 49,313,547 |
27 Jun 2013 | HKD | 18.04 | 18.44 | 17.86 | 17.96 | 17.96 | -0.04 (-0.22%) | 45,377,002 |
26 Jun 2013 | HKD | 18.06 | 18.16 | 17.68 | 18 | 18 | +0.28 (+1.58%) | 54,099,357 |
25 Jun 2013 | HKD | 17.66 | 17.92 | 17 | 17.72 | 17.72 | -0.2 (-1.12%) | 88,121,158 |
24 Jun 2013 | HKD | 18.14 | 18.38 | 17.72 | 17.92 | 17.92 | -0.6 (-3.24%) | 59,996,561 |
21 Jun 2013 | HKD | 18.08 | 18.64 | 18.08 | 18.52 | 18.52 | 0.0 (0.0%) | 65,661,090 |
20 Jun 2013 | HKD | 18.52 | 18.6 | 18.34 | 18.52 | 18.52 | -0.38 (-2.01%) | 46,785,885 |
19 Jun 2013 | HKD | 19.02 | 19.14 | 18.74 | 18.9 | 18.9 | -0.26 (-1.36%) | 37,184,998 |
18 Jun 2013 | HKD | 19 | 19.18 | 18.88 | 19.16 | 19.16 | -0.04 (-0.21%) | 24,984,586 |
17 Jun 2013 | HKD | 18.94 | 19.48 | 18.92 | 19.2 | 19.2 | +0.18 (+0.95%) | 24,377,892 |
14 Jun 2013 | HKD | 19.24 | 19.28 | 18.8 | 19.02 | 19.02 | +0.04 (+0.21%) | 36,047,069 |
13 Jun 2013 | HKD | 19 | 19.08 | 18.5 | 18.98 | 18.98 | -0.36 (-1.86%) | 56,152,698 |
12 Jun 2013 | HKD | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 19.28 | 19.6 | 19.28 | 19.34 | 19.34 | -0.04 (-0.21%) | 32,073,489 |
10 Jun 2013 | HKD | 19.4 | 19.54 | 19.24 | 19.38 | 19.38 | -0.02 (-0.10%) | 25,042,091 |
7 Jun 2013 | HKD | 19.7 | 19.7 | 19.28 | 19.4 | 19.4 | -0.38 (-1.92%) | 37,973,135 |
6 Jun 2013 | HKD | 19.72 | 19.84 | 19.68 | 19.78 | 19.78 | -0.2 (-1.00%) | 27,507,712 |
5 Jun 2013 | HKD | 19.72 | 20.1 | 19.68 | 19.98 | 19.98 | +0.04 (+0.20%) | 28,009,543 |
4 Jun 2013 | HKD | 20 | 20 | 19.62 | 19.94 | 19.94 | +0.1 (+0.50%) | 34,924,056 |
3 Jun 2013 | HKD | 19.96 | 20.1 | 19.82 | 19.84 | 19.84 | -0.21 (-1.05%) | 47,446,243 |
31 May 2013 | HKD | 20.6 | 20.6 | 20 | 20.05 | 20.05 | -0.55 (-2.67%) | 45,048,692 |