Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2013 | HKD | 30.55 | 30.65 | 30.3 | 30.3 | 30.3 | -0.2 (-0.66%) | 5,930,400 |
22 Nov 2013 | HKD | 30.6 | 30.85 | 30.45 | 30.5 | 30.5 | 0.0 (0.0%) | 5,646,200 |
21 Nov 2013 | HKD | 30.9 | 30.9 | 30.25 | 30.5 | 30.5 | -0.2 (-0.65%) | 4,543,500 |
20 Nov 2013 | HKD | 31 | 31.2 | 30.5 | 30.7 | 30.7 | -0.1 (-0.32%) | 5,724,250 |
19 Nov 2013 | HKD | 31 | 31 | 30.55 | 30.8 | 30.8 | -0.1 (-0.32%) | 16,867,400 |
18 Nov 2013 | HKD | 30.2 | 30.95 | 30.05 | 30.9 | 30.9 | +1.15 (+3.87%) | 15,219,600 |
15 Nov 2013 | HKD | 29 | 30.05 | 29 | 29.75 | 29.75 | +0.65 (+2.23%) | 4,570,327 |
14 Nov 2013 | HKD | 29 | 29.2 | 28.8 | 29.1 | 29.1 | +0.3 (+1.04%) | 7,952,200 |
13 Nov 2013 | HKD | 29.3 | 29.35 | 28.8 | 28.8 | 28.8 | -0.65 (-2.21%) | 6,264,000 |
12 Nov 2013 | HKD | 29.5 | 29.6 | 29.3 | 29.45 | 29.45 | -0.05 (-0.17%) | 6,029,600 |
11 Nov 2013 | HKD | 29.25 | 29.55 | 29.05 | 29.5 | 29.5 | +0.25 (+0.85%) | 16,564,000 |
8 Nov 2013 | HKD | 29.95 | 29.95 | 29.2 | 29.25 | 29.25 | -0.3 (-1.02%) | 5,081,389 |
7 Nov 2013 | HKD | 29.7 | 29.75 | 29.5 | 29.55 | 29.55 | -0.25 (-0.84%) | 3,269,897 |
6 Nov 2013 | HKD | 30.15 | 30.15 | 29.65 | 29.8 | 29.8 | -0.2 (-0.67%) | 3,190,000 |
5 Nov 2013 | HKD | 30.05 | 30.05 | 29.65 | 30 | 30 | -0.1 (-0.33%) | 6,455,700 |
4 Nov 2013 | HKD | 30.3 | 30.35 | 30.05 | 30.1 | 30.1 | -0.1 (-0.33%) | 1,372,800 |
1 Nov 2013 | HKD | 30.05 | 30.25 | 29.9 | 30.2 | 30.2 | +0.2 (+0.67%) | 3,113,800 |
31 Oct 2013 | HKD | 30.2 | 30.25 | 30 | 30 | 30 | -0.35 (-1.15%) | 3,075,850 |
30 Oct 2013 | HKD | 29.6 | 30.35 | 29.6 | 30.35 | 30.35 | +0.45 (+1.51%) | 3,830,200 |
29 Oct 2013 | HKD | 29.95 | 30.3 | 29.55 | 29.9 | 29.9 | 0.0 (0.0%) | 5,338,450 |
28 Oct 2013 | HKD | 29.75 | 29.95 | 29.75 | 29.9 | 29.9 | +0.15 (+0.50%) | 1,733,900 |
25 Oct 2013 | HKD | 30.3 | 30.3 | 29.7 | 29.75 | 29.75 | -0.5 (-1.65%) | 5,814,300 |
24 Oct 2013 | HKD | 30.15 | 30.55 | 30.05 | 30.25 | 30.25 | +0.05 (+0.17%) | 5,392,500 |
23 Oct 2013 | HKD | 30.75 | 31 | 30.15 | 30.2 | 30.2 | -0.55 (-1.79%) | 6,177,400 |
22 Oct 2013 | HKD | 30.9 | 30.95 | 30.65 | 30.75 | 30.75 | -0.05 (-0.16%) | 3,692,212 |
21 Oct 2013 | HKD | 30.5 | 30.9 | 30.45 | 30.8 | 30.8 | +0.5 (+1.65%) | 5,132,400 |
18 Oct 2013 | HKD | 30.35 | 30.55 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 5,497,400 |
17 Oct 2013 | HKD | 30.65 | 30.65 | 30.25 | 30.3 | 30.3 | -0.25 (-0.82%) | 3,178,700 |
16 Oct 2013 | HKD | 30.8 | 30.85 | 30.3 | 30.55 | 30.55 | -0.25 (-0.81%) | 3,866,450 |
15 Oct 2013 | HKD | 30.8 | 31 | 30.7 | 30.8 | 30.8 | 0.0 (0.0%) | 2,645,000 |