Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | HKD | 16.18 | 16.22 | 15.94 | 16 | 16 | -0.04 (-0.25%) | 360,500 |
20 Oct 2014 | HKD | 15.9 | 16.28 | 15.86 | 16.04 | 16.04 | +0.08 (+0.50%) | 650,000 |
17 Oct 2014 | HKD | 16 | 16.14 | 15.78 | 15.96 | 15.96 | -0.02 (-0.13%) | 446,500 |
16 Oct 2014 | HKD | 15.84 | 16.2 | 15.8 | 15.98 | 15.98 | +0.12 (+0.76%) | 921,000 |
15 Oct 2014 | HKD | 15.98 | 16.02 | 15.62 | 15.86 | 15.86 | -0.1 (-0.63%) | 754,500 |
14 Oct 2014 | HKD | 16.16 | 16.18 | 15.94 | 15.96 | 15.96 | -0.14 (-0.87%) | 578,000 |
13 Oct 2014 | HKD | 15.84 | 16.18 | 15.64 | 16.1 | 16.1 | +0.26 (+1.64%) | 435,243 |
10 Oct 2014 | HKD | 16 | 16.2 | 15.78 | 15.84 | 15.84 | -0.48 (-2.94%) | 2,221,500 |
9 Oct 2014 | HKD | 16.38 | 16.46 | 16.1 | 16.32 | 16.32 | +0.04 (+0.25%) | 637,500 |
8 Oct 2014 | HKD | 16.02 | 16.34 | 15.96 | 16.28 | 16.28 | +0.08 (+0.49%) | 1,065,000 |
7 Oct 2014 | HKD | 15.8 | 16.42 | 15.62 | 16.2 | 16.2 | +1.14 (+7.57%) | 3,557,600 |
6 Oct 2014 | HKD | 15.08 | 15.26 | 15.04 | 15.06 | 15.06 | +0.02 (+0.13%) | 1,097,000 |
3 Oct 2014 | HKD | 15 | 15.32 | 14.9 | 15.04 | 15.04 | -0.14 (-0.92%) | 1,039,000 |
2 Oct 2014 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 15.26 | 15.28 | 14.92 | 15.18 | 15.18 | -0.22 (-1.43%) | 968,500 |
29 Sep 2014 | HKD | 15.54 | 15.6 | 14.88 | 15.4 | 15.4 | -0.3 (-1.91%) | 2,039,000 |
26 Sep 2014 | HKD | 16.48 | 16.48 | 15.54 | 15.7 | 15.7 | -0.7 (-4.27%) | 1,984,000 |
25 Sep 2014 | HKD | 16.48 | 16.58 | 16.12 | 16.4 | 16.4 | -0.1 (-0.61%) | 543,500 |
24 Sep 2014 | HKD | 16.76 | 16.76 | 16.48 | 16.5 | 16.5 | -0.2 (-1.20%) | 938,000 |
23 Sep 2014 | HKD | 16.5 | 16.86 | 16.46 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,193,774 |
22 Sep 2014 | HKD | 16.34 | 16.62 | 16.34 | 16.54 | 16.54 | +0.16 (+0.98%) | 1,912,000 |
19 Sep 2014 | HKD | 16.8 | 16.8 | 16.28 | 16.38 | 16.38 | -0.4 (-2.38%) | 1,849,200 |
18 Sep 2014 | HKD | 16.86 | 16.86 | 16.68 | 16.78 | 16.78 | 0.0 (0.0%) | 637,000 |
17 Sep 2014 | HKD | 16.78 | 16.86 | 16.68 | 16.78 | 16.78 | +0.08 (+0.48%) | 767,400 |
16 Sep 2014 | HKD | 16.8 | 16.84 | 16.62 | 16.7 | 16.7 | -0.1 (-0.60%) | 878,000 |
15 Sep 2014 | HKD | 17.28 | 17.28 | 16.74 | 16.8 | 16.8 | -0.48 (-2.78%) | 1,384,912 |
12 Sep 2014 | HKD | 17.4 | 17.52 | 17.2 | 17.28 | 17.28 | -0.22 (-1.26%) | 700,500 |
11 Sep 2014 | HKD | 17.54 | 17.78 | 17.3 | 17.5 | 17.5 | -0.1 (-0.57%) | 1,013,500 |
10 Sep 2014 | HKD | 17.76 | 17.98 | 17.48 | 17.6 | 17.6 | -0.26 (-1.46%) | 768,500 |