Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | HKD | 16 | 16.38 | 15.92 | 16 | 16 | +0.12 (+0.76%) | 1,108,500 |
1 Dec 2014 | HKD | 16.04 | 16.42 | 15.78 | 15.88 | 15.88 | -0.32 (-1.98%) | 1,879,000 |
28 Nov 2014 | HKD | 16.5 | 16.5 | 16.1 | 16.2 | 16.2 | -0.22 (-1.34%) | 2,522,000 |
27 Nov 2014 | HKD | 16.96 | 16.96 | 16.04 | 16.42 | 16.42 | -0.34 (-2.03%) | 1,424,500 |
26 Nov 2014 | HKD | 16.56 | 16.9 | 16.4 | 16.76 | 16.76 | +0.2 (+1.21%) | 1,055,000 |
25 Nov 2014 | HKD | 16.9 | 17 | 16.38 | 16.56 | 16.56 | -0.28 (-1.66%) | 1,052,500 |
24 Nov 2014 | HKD | 16.96 | 17.02 | 16.56 | 16.84 | 16.84 | +0.22 (+1.32%) | 2,546,000 |
21 Nov 2014 | HKD | 16.78 | 16.8 | 16.52 | 16.62 | 16.62 | -0.1 (-0.60%) | 644,000 |
20 Nov 2014 | HKD | 16.72 | 16.84 | 16.54 | 16.72 | 16.72 | +0.02 (+0.12%) | 931,500 |
19 Nov 2014 | HKD | 16.96 | 17 | 16.62 | 16.7 | 16.7 | -0.2 (-1.18%) | 437,500 |
18 Nov 2014 | HKD | 16.6 | 16.98 | 16.58 | 16.9 | 16.9 | -0.08 (-0.47%) | 1,314,740 |
17 Nov 2014 | HKD | 17.44 | 17.44 | 16.96 | 16.98 | 16.98 | -0.26 (-1.51%) | 991,000 |
14 Nov 2014 | HKD | 17.2 | 17.38 | 17.06 | 17.24 | 17.24 | +0.2 (+1.17%) | 2,710,000 |
13 Nov 2014 | HKD | 16.68 | 17.2 | 16.58 | 17.04 | 17.04 | +0.48 (+2.90%) | 2,832,000 |
12 Nov 2014 | HKD | 16.44 | 16.72 | 16.36 | 16.56 | 16.56 | +0.24 (+1.47%) | 2,187,432 |
11 Nov 2014 | HKD | 16.68 | 16.68 | 16.24 | 16.32 | 16.32 | -0.28 (-1.69%) | 704,000 |
10 Nov 2014 | HKD | 16.5 | 16.8 | 16.42 | 16.6 | 16.6 | +0.2 (+1.22%) | 679,000 |
7 Nov 2014 | HKD | 16.28 | 16.52 | 16.28 | 16.4 | 16.4 | +0.12 (+0.74%) | 1,064,000 |
6 Nov 2014 | HKD | 16.4 | 16.46 | 16.24 | 16.28 | 16.28 | -0.04 (-0.25%) | 147,000 |
5 Nov 2014 | HKD | 16.62 | 16.62 | 16.26 | 16.32 | 16.32 | -0.22 (-1.33%) | 2,006,400 |
4 Nov 2014 | HKD | 16.04 | 16.62 | 16.04 | 16.54 | 16.54 | +0.52 (+3.25%) | 960,380 |
3 Nov 2014 | HKD | 16.22 | 16.22 | 15.78 | 16.02 | 16.02 | -0.24 (-1.48%) | 385,041 |
31 Oct 2014 | HKD | 16.3 | 16.3 | 16.04 | 16.26 | 16.26 | +0.06 (+0.37%) | 377,000 |
30 Oct 2014 | HKD | 16.2 | 16.2 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 837,500 |
29 Oct 2014 | HKD | 16.2 | 16.22 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 2,012,000 |
28 Oct 2014 | HKD | 16.02 | 16.2 | 15.9 | 16.1 | 16.1 | +0.16 (+1.00%) | 774,500 |
27 Oct 2014 | HKD | 16.14 | 16.14 | 15.92 | 15.94 | 15.94 | -0.16 (-0.99%) | 328,500 |
24 Oct 2014 | HKD | 16.3 | 16.3 | 16.06 | 16.1 | 16.1 | +0.08 (+0.50%) | 979,000 |
23 Oct 2014 | HKD | 16.08 | 16.2 | 15.94 | 16.02 | 16.02 | -0.06 (-0.37%) | 330,500 |
22 Oct 2014 | HKD | 16.04 | 16.36 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 1,026,000 |