Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | HKD | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 31.7 | 32.05 | 30.3 | 31.6 | 31.6 | -0.1 (-0.32%) | 311,500 |
2 May 2014 | HKD | 31 | 32.55 | 31 | 31.7 | 31.7 | +0.45 (+1.44%) | 324,000 |
1 May 2014 | HKD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 32.95 | 32.95 | 31 | 31.25 | 31.25 | -1.55 (-4.73%) | 466,100 |
29 Apr 2014 | HKD | 34.05 | 34.3 | 31.4 | 32.8 | 32.8 | -1.5 (-4.37%) | 965,626 |
28 Apr 2014 | HKD | 37.35 | 37.65 | 34 | 34.3 | 34.3 | -3.05 (-8.17%) | 580,700 |
25 Apr 2014 | HKD | 38.5 | 38.8 | 37.15 | 37.35 | 37.35 | -1.35 (-3.49%) | 240,242 |
24 Apr 2014 | HKD | 37.2 | 38.85 | 37.05 | 38.7 | 38.7 | +1.7 (+4.59%) | 635,800 |
23 Apr 2014 | HKD | 36.1 | 38.3 | 36.1 | 37 | 37 | +0.5 (+1.37%) | 422,950 |
22 Apr 2014 | HKD | 37.75 | 38 | 35.9 | 36.5 | 36.5 | -1.35 (-3.57%) | 411,000 |
21 Apr 2014 | HKD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 38.5 | 39.2 | 37 | 37.85 | 37.85 | -0.65 (-1.69%) | 507,851 |
16 Apr 2014 | HKD | 38 | 39.5 | 37.95 | 38.5 | 38.5 | +0.5 (+1.32%) | 248,300 |
15 Apr 2014 | HKD | 38.85 | 39 | 38 | 38 | 38 | -0.85 (-2.19%) | 381,900 |
14 Apr 2014 | HKD | 39.6 | 39.6 | 38.3 | 38.85 | 38.85 | -1.15 (-2.87%) | 469,384 |
11 Apr 2014 | HKD | 40.4 | 40.5 | 39.8 | 40 | 40 | -1 (-2.44%) | 467,700 |
10 Apr 2014 | HKD | 41 | 41.35 | 40.5 | 41 | 41 | +0.65 (+1.61%) | 768,600 |
9 Apr 2014 | HKD | 40.25 | 41.2 | 39.85 | 40.35 | 40.35 | +0.25 (+0.62%) | 730,350 |
8 Apr 2014 | HKD | 40.4 | 40.75 | 39.35 | 40.1 | 40.1 | -0.75 (-1.84%) | 639,750 |
7 Apr 2014 | HKD | 42.4 | 42.4 | 40.5 | 40.85 | 40.85 | -1.4 (-3.31%) | 618,794 |
4 Apr 2014 | HKD | 41.95 | 42.5 | 41.7 | 42.25 | 42.25 | -0.55 (-1.29%) | 789,350 |
3 Apr 2014 | HKD | 44.1 | 44.1 | 42.1 | 42.8 | 42.8 | -1.35 (-3.06%) | 812,065 |
2 Apr 2014 | HKD | 44.4 | 44.55 | 42.7 | 44.15 | 44.15 | +0.25 (+0.57%) | 524,800 |
1 Apr 2014 | HKD | 41.8 | 44.15 | 41.6 | 43.9 | 43.9 | +2.3 (+5.53%) | 751,000 |
31 Mar 2014 | HKD | 43.4 | 43.4 | 41.25 | 41.6 | 41.6 | -0.9 (-2.12%) | 345,800 |
28 Mar 2014 | HKD | 41.5 | 43.35 | 41.5 | 42.5 | 42.5 | +1.25 (+3.03%) | 731,500 |
27 Mar 2014 | HKD | 44.8 | 44.8 | 40.4 | 41.25 | 41.25 | -3.65 (-8.13%) | 1,432,868 |
26 Mar 2014 | HKD | 45 | 46.9 | 42.55 | 44.9 | 44.9 | -4.2 (-8.55%) | 2,852,080 |