Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 13.4 | 13.48 | 13.1 | 13.3 | 13.3 | -0.18 (-1.34%) | 29,600 |
3 Dec 2014 | HKD | 13.78 | 14 | 13.42 | 13.48 | 13.48 | -0.4 (-2.88%) | 73,800 |
2 Dec 2014 | HKD | 13.38 | 13.92 | 13.02 | 13.88 | 13.88 | +0.5 (+3.74%) | 67,000 |
1 Dec 2014 | HKD | 13.46 | 13.5 | 13.38 | 13.38 | 13.38 | -0.12 (-0.89%) | 4,200 |
28 Nov 2014 | HKD | 13.5 | 13.58 | 13.02 | 13.5 | 13.5 | 0.0 (0.0%) | 65,800 |
27 Nov 2014 | HKD | 13.5 | 13.5 | 13.22 | 13.5 | 13.5 | -0.1 (-0.74%) | 15,600 |
26 Nov 2014 | HKD | 13.78 | 13.8 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 3,600 |
25 Nov 2014 | HKD | 13.68 | 13.8 | 12.88 | 13.8 | 13.8 | -0.02 (-0.14%) | 36,600 |
24 Nov 2014 | HKD | 13.82 | 13.92 | 13.82 | 13.82 | 13.82 | +0.02 (+0.14%) | 400 |
21 Nov 2014 | HKD | 13.5 | 13.96 | 13.5 | 13.8 | 13.8 | +0.3 (+2.22%) | 5,200 |
20 Nov 2014 | HKD | 13.52 | 13.52 | 13.18 | 13.5 | 13.5 | -0.2 (-1.46%) | 52,200 |
19 Nov 2014 | HKD | 13.6 | 13.72 | 13.5 | 13.7 | 13.7 | -0.18 (-1.30%) | 40,200 |
18 Nov 2014 | HKD | 13.98 | 14 | 13.88 | 13.88 | 13.88 | -0.14 (-1.00%) | 5,600 |
17 Nov 2014 | HKD | 14 | 14.78 | 13.4 | 14.02 | 14.02 | +0.16 (+1.15%) | 20,600 |
14 Nov 2014 | HKD | 13.58 | 13.88 | 13.4 | 13.86 | 13.86 | +0.28 (+2.06%) | 170,600 |
13 Nov 2014 | HKD | 13.38 | 13.58 | 13.06 | 13.58 | 13.58 | +0.44 (+3.35%) | 143,400 |
12 Nov 2014 | HKD | 14.04 | 14.04 | 13.14 | 13.14 | 13.14 | -1.06 (-7.46%) | 169,200 |
11 Nov 2014 | HKD | 14.48 | 14.6 | 14 | 14.2 | 14.2 | -0.28 (-1.93%) | 229,200 |
10 Nov 2014 | HKD | 15 | 15 | 14.32 | 14.48 | 14.48 | -0.32 (-2.16%) | 744,000 |
7 Nov 2014 | HKD | 15 | 15 | 14.8 | 14.8 | 14.8 | -0.26 (-1.73%) | 29,800 |
6 Nov 2014 | HKD | 15.14 | 15.14 | 15 | 15.06 | 15.06 | -0.04 (-0.26%) | 1,159,000 |
5 Nov 2014 | HKD | 15.12 | 15.12 | 15.04 | 15.1 | 15.1 | -0.02 (-0.13%) | 1,377,600 |
4 Nov 2014 | HKD | 15.16 | 15.28 | 15.04 | 15.12 | 15.12 | +0.02 (+0.13%) | 440,000 |
3 Nov 2014 | HKD | 15.04 | 15.22 | 14.98 | 15.1 | 15.1 | +0.06 (+0.40%) | 685,200 |
31 Oct 2014 | HKD | 15.04 | 15.06 | 15 | 15.04 | 15.04 | 0.0 (0.0%) | 786,200 |
30 Oct 2014 | HKD | 15.04 | 15.06 | 15 | 15.04 | 15.04 | -0.04 (-0.27%) | 864,800 |
29 Oct 2014 | HKD | 15 | 15.08 | 14.82 | 15.08 | 15.08 | +0.06 (+0.40%) | 975,000 |
28 Oct 2014 | HKD | 15 | 15.02 | 14.9 | 15.02 | 15.02 | -0.06 (-0.40%) | 280,000 |
27 Oct 2014 | HKD | 15 | 15.08 | 14.72 | 15.08 | 15.08 | +0.06 (+0.40%) | 742,800 |
24 Oct 2014 | HKD | 14.92 | 15.06 | 14.92 | 15.02 | 15.02 | +0.02 (+0.13%) | 377,200 |