Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 14.5 | 14.54 | 14.5 | 14.54 | 14.54 | +0.04 (+0.28%) | 26,000 |
26 Nov 2013 | HKD | 14.42 | 14.5 | 14.42 | 14.5 | 14.5 | +0.08 (+0.55%) | 25,000 |
25 Nov 2013 | HKD | 14.4 | 14.42 | 14.4 | 14.42 | 14.42 | -0.04 (-0.28%) | 2,000 |
22 Nov 2013 | HKD | 14.5 | 14.5 | 14.46 | 14.46 | 14.46 | +0.12 (+0.84%) | 10,000 |
21 Nov 2013 | HKD | 14.5 | 14.5 | 14.3 | 14.34 | 14.34 | -0.26 (-1.78%) | 30,000 |
20 Nov 2013 | HKD | 14.54 | 14.6 | 14.54 | 14.6 | 14.6 | +0.06 (+0.41%) | 12,000 |
19 Nov 2013 | HKD | 14.4 | 14.54 | 14.3 | 14.54 | 14.54 | +0.02 (+0.14%) | 71,000 |
18 Nov 2013 | HKD | 14.5 | 14.66 | 13.98 | 14.52 | 14.52 | -0.16 (-1.09%) | 160,000 |
15 Nov 2013 | HKD | 14.52 | 14.7 | 14.52 | 14.68 | 14.68 | +0.16 (+1.10%) | 21,000 |
14 Nov 2013 | HKD | 14.78 | 14.78 | 14.52 | 14.52 | 14.52 | -0.26 (-1.76%) | 82,000 |
13 Nov 2013 | HKD | 14.72 | 14.8 | 14.68 | 14.78 | 14.78 | 0.0 (0.0%) | 378,000 |
12 Nov 2013 | HKD | 14.92 | 14.92 | 14.76 | 14.78 | 14.78 | -0.04 (-0.27%) | 98,000 |
11 Nov 2013 | HKD | 14.66 | 15 | 14.56 | 14.82 | 14.82 | +0.18 (+1.23%) | 323,000 |
8 Nov 2013 | HKD | 14.26 | 14.7 | 14.2 | 14.64 | 14.64 | +0.3 (+2.09%) | 703,997 |
7 Nov 2013 | HKD | 14.02 | 14.38 | 14.02 | 14.34 | 14.34 | +0.36 (+2.58%) | 330,921 |
6 Nov 2013 | HKD | 14.1 | 14.1 | 13.98 | 13.98 | 13.98 | -0.12 (-0.85%) | 57,000 |
5 Nov 2013 | HKD | 14.2 | 14.2 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 16,000 |
4 Nov 2013 | HKD | 14.26 | 14.26 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 9,790 |
1 Nov 2013 | HKD | 14.2 | 14.3 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 13,000 |
31 Oct 2013 | HKD | 14.22 | 14.3 | 14.22 | 14.3 | 14.3 | +0.06 (+0.42%) | 1,000 |
30 Oct 2013 | HKD | 14.26 | 14.26 | 14.24 | 14.24 | 14.24 | +0.02 (+0.14%) | 6,000 |
29 Oct 2013 | HKD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.16 (-1.11%) | 3,000 |
28 Oct 2013 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
25 Oct 2013 | HKD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
24 Oct 2013 | HKD | 14.3 | 14.38 | 14.3 | 14.38 | 14.38 | +0.02 (+0.14%) | 2,000 |
23 Oct 2013 | HKD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
22 Oct 2013 | HKD | 14.28 | 14.36 | 14.26 | 14.36 | 14.36 | +0.08 (+0.56%) | 65,000 |
21 Oct 2013 | HKD | 14.28 | 14.28 | 14.12 | 14.28 | 14.28 | +0.08 (+0.56%) | 27,000 |
18 Oct 2013 | HKD | 14.16 | 14.22 | 14.08 | 14.2 | 14.2 | +0.04 (+0.28%) | 92,000 |
17 Oct 2013 | HKD | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | +0.06 (+0.43%) | 10,000 |