Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 11.1 | 11.44 | 10.72 | 11.08 | 11.08 | -0.08 (-0.72%) | 8,214,000 |
13 Feb 2014 | HKD | 11.7 | 11.7 | 11.02 | 11.16 | 11.16 | -0.46 (-3.96%) | 6,649,000 |
12 Feb 2014 | HKD | 11.78 | 11.96 | 11.46 | 11.62 | 11.62 | -0.14 (-1.19%) | 4,063,000 |
11 Feb 2014 | HKD | 11.96 | 12.14 | 11.62 | 11.76 | 11.76 | +0.04 (+0.34%) | 4,420,000 |
10 Feb 2014 | HKD | 12.02 | 12.34 | 11.72 | 11.72 | 11.72 | -0.18 (-1.51%) | 4,610,300 |
7 Feb 2014 | HKD | 11.94 | 12.1 | 11.6 | 11.9 | 11.9 | +0.1 (+0.85%) | 3,578,000 |
6 Feb 2014 | HKD | 11.6 | 11.94 | 11.5 | 11.8 | 11.8 | +0.34 (+2.97%) | 3,118,000 |
5 Feb 2014 | HKD | 12.14 | 12.2 | 11.42 | 11.46 | 11.46 | -0.46 (-3.86%) | 3,926,000 |
4 Feb 2014 | HKD | 11.6 | 12.14 | 11.48 | 11.92 | 11.92 | -0.18 (-1.49%) | 4,230,000 |
3 Feb 2014 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 11.54 | 12.18 | 11.48 | 12.1 | 12.1 | +0.2 (+1.68%) | 2,786,115 |
29 Jan 2014 | HKD | 12.32 | 12.64 | 11.84 | 11.9 | 11.9 | -0.18 (-1.49%) | 8,940,000 |
28 Jan 2014 | HKD | 11.7 | 12.28 | 11.68 | 12.08 | 12.08 | +0.38 (+3.25%) | 4,389,000 |
27 Jan 2014 | HKD | 11.1 | 11.92 | 10.5 | 11.7 | 11.7 | -0.22 (-1.85%) | 9,678,000 |
24 Jan 2014 | HKD | 12.64 | 12.66 | 11.8 | 11.92 | 11.92 | -0.78 (-6.14%) | 10,350,500 |
23 Jan 2014 | HKD | 13 | 13.18 | 12.46 | 12.7 | 12.7 | -0.28 (-2.16%) | 4,726,000 |
22 Jan 2014 | HKD | 13.36 | 13.74 | 12.86 | 12.98 | 12.98 | -0.4 (-2.99%) | 7,738,000 |
21 Jan 2014 | HKD | 14.1 | 14.18 | 13.14 | 13.38 | 13.38 | -0.36 (-2.62%) | 12,016,000 |
20 Jan 2014 | HKD | 12.48 | 13.76 | 11.98 | 13.74 | 13.74 | +1.48 (+12.07%) | 22,341,000 |
17 Jan 2014 | HKD | 12.5 | 12.66 | 11.86 | 12.26 | 12.26 | -0.2 (-1.61%) | 11,078,800 |
16 Jan 2014 | HKD | 12.98 | 13.16 | 12.3 | 12.46 | 12.46 | -0.24 (-1.89%) | 7,346,500 |
15 Jan 2014 | HKD | 12.6 | 13.2 | 12.06 | 12.7 | 12.7 | +0.46 (+3.76%) | 18,672,670 |
14 Jan 2014 | HKD | 13.9 | 14.38 | 11.94 | 12.24 | 12.24 | -1.92 (-13.56%) | 35,323,000 |
13 Jan 2014 | HKD | 14.1 | 14.88 | 13.76 | 14.16 | 14.16 | +0.56 (+4.12%) | 20,420,150 |
10 Jan 2014 | HKD | 11.6 | 14.74 | 11.6 | 13.6 | 13.6 | +1.56 (+12.96%) | 46,857,391 |
9 Jan 2014 | HKD | 11.5 | 13.12 | 10.6 | 12.04 | 12.04 | +1 (+9.06%) | 66,367,203 |
8 Jan 2014 | HKD | 8.55 | 11.2 | 8.55 | 11.04 | 11.04 | +2.59 (+30.65%) | 45,827,000 |
7 Jan 2014 | HKD | 8.6 | 8.77 | 8.26 | 8.45 | 8.45 | -0.13 (-1.52%) | 9,605,000 |
6 Jan 2014 | HKD | 7.95 | 8.67 | 7.77 | 8.58 | 8.58 | +0.64 (+8.06%) | 19,169,000 |