Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | HKD | 13.32 | 13.58 | 12.94 | 13.16 | 13.16 | -0.28 (-2.08%) | 809,800 |
16 Jan 2015 | HKD | 13.5 | 13.86 | 13.34 | 13.44 | 13.44 | -0.12 (-0.88%) | 380,075 |
15 Jan 2015 | HKD | 13.9 | 13.98 | 13.48 | 13.56 | 13.56 | -0.18 (-1.31%) | 476,000 |
14 Jan 2015 | HKD | 13.98 | 14.06 | 13.7 | 13.74 | 13.74 | -0.24 (-1.72%) | 304,119 |
13 Jan 2015 | HKD | 13.7 | 14.18 | 13.7 | 13.98 | 13.98 | +0.18 (+1.30%) | 421,800 |
12 Jan 2015 | HKD | 13.96 | 14.1 | 13.7 | 13.8 | 13.8 | -0.18 (-1.29%) | 731,200 |
9 Jan 2015 | HKD | 14.48 | 14.6 | 13.94 | 13.98 | 13.98 | -0.2 (-1.41%) | 1,467,450 |
8 Jan 2015 | HKD | 14.84 | 14.88 | 14 | 14.18 | 14.18 | -0.5 (-3.41%) | 1,029,005 |
7 Jan 2015 | HKD | 14.58 | 14.82 | 14.52 | 14.68 | 14.68 | -0.04 (-0.27%) | 970,080 |
6 Jan 2015 | HKD | 15 | 15.5 | 14.66 | 14.72 | 14.72 | -0.78 (-5.03%) | 1,070,050 |
5 Jan 2015 | HKD | 14.36 | 16.58 | 14.36 | 15.5 | 15.5 | +1.06 (+7.34%) | 1,425,564 |
2 Jan 2015 | HKD | 14.32 | 14.7 | 14.24 | 14.44 | 14.44 | -0.26 (-1.77%) | 4,616,261 |
1 Jan 2015 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 14.36 | 14.72 | 14.22 | 14.7 | 14.7 | +0.6 (+4.26%) | 164,000 |
30 Dec 2014 | HKD | 14.72 | 14.72 | 14.04 | 14.1 | 14.1 | -0.48 (-3.29%) | 233,200 |
29 Dec 2014 | HKD | 14.56 | 14.9 | 14.32 | 14.58 | 14.58 | -0.22 (-1.49%) | 248,100 |
26 Dec 2014 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 15.1 | 15.1 | 14.7 | 14.8 | 14.8 | -0.04 (-0.27%) | 37,800 |
23 Dec 2014 | HKD | 14.8 | 15.08 | 14.8 | 14.84 | 14.84 | +0.04 (+0.27%) | 63,100 |
22 Dec 2014 | HKD | 15 | 15.36 | 14.46 | 14.8 | 14.8 | -0.2 (-1.33%) | 120,800 |
19 Dec 2014 | HKD | 15.72 | 15.72 | 14.92 | 15 | 15 | -0.46 (-2.98%) | 199,500 |
18 Dec 2014 | HKD | 15.38 | 15.74 | 15.2 | 15.46 | 15.46 | +0.12 (+0.78%) | 237,200 |
17 Dec 2014 | HKD | 16.5 | 16.5 | 15.32 | 15.34 | 15.34 | -1.06 (-6.46%) | 409,900 |
16 Dec 2014 | HKD | 17.1 | 17.1 | 16.2 | 16.4 | 16.4 | -0.7 (-4.09%) | 362,800 |
15 Dec 2014 | HKD | 15.2 | 17.3 | 14.74 | 17.1 | 17.1 | +1.74 (+11.33%) | 1,453,400 |
12 Dec 2014 | HKD | 14.54 | 15.62 | 14.54 | 15.36 | 15.36 | +0.86 (+5.93%) | 555,900 |
11 Dec 2014 | HKD | 13.5 | 14.5 | 13.5 | 14.5 | 14.5 | +0.62 (+4.47%) | 281,400 |
10 Dec 2014 | HKD | 13.5 | 13.9 | 13.5 | 13.88 | 13.88 | -0.08 (-0.57%) | 264,500 |
9 Dec 2014 | HKD | 13.58 | 14 | 13.5 | 13.96 | 13.96 | +0.2 (+1.45%) | 353,400 |