Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | HKD | 15.42 | 15.56 | 15.2 | 15.56 | 15.56 | +0.06 (+0.39%) | 1,821,916 |
6 Feb 2013 | HKD | 15.68 | 15.72 | 15.32 | 15.5 | 15.5 | 0.0 (0.0%) | 2,281,165 |
5 Feb 2013 | HKD | 15.52 | 15.7 | 15.18 | 15.5 | 15.5 | -0.36 (-2.27%) | 5,267,918 |
4 Feb 2013 | HKD | 15.32 | 16.04 | 15.32 | 15.86 | 15.86 | +0.64 (+4.20%) | 5,258,474 |
1 Feb 2013 | HKD | 15.6 | 15.66 | 15 | 15.22 | 15.22 | -0.48 (-3.06%) | 5,656,000 |
31 Jan 2013 | HKD | 15.84 | 15.84 | 15.62 | 15.7 | 15.7 | -0.1 (-0.63%) | 2,496,500 |
30 Jan 2013 | HKD | 15.82 | 16.06 | 15.7 | 15.8 | 15.8 | -0.12 (-0.75%) | 2,439,725 |
29 Jan 2013 | HKD | 16 | 16 | 15.6 | 15.92 | 15.92 | +0.04 (+0.25%) | 1,941,003 |
28 Jan 2013 | HKD | 16.1 | 16.1 | 15.72 | 15.88 | 15.88 | +0.14 (+0.89%) | 2,269,500 |
25 Jan 2013 | HKD | 15.88 | 16.16 | 15.64 | 15.74 | 15.74 | +0.2 (+1.29%) | 5,281,500 |
24 Jan 2013 | HKD | 16.18 | 16.62 | 15.5 | 15.54 | 15.54 | -0.54 (-3.36%) | 5,715,224 |
23 Jan 2013 | HKD | 15.6 | 16.16 | 15.5 | 16.08 | 16.08 | +0.62 (+4.01%) | 5,578,102 |
22 Jan 2013 | HKD | 15.82 | 15.9 | 15.38 | 15.46 | 15.46 | -0.2 (-1.28%) | 2,977,000 |
21 Jan 2013 | HKD | 16 | 16.18 | 15.6 | 15.66 | 15.66 | -0.38 (-2.37%) | 4,625,500 |
18 Jan 2013 | HKD | 16.12 | 16.2 | 15.88 | 16.04 | 16.04 | +0.5 (+3.22%) | 16,203,500 |
17 Jan 2013 | HKD | 15.2 | 15.58 | 15.08 | 15.54 | 15.54 | +0.54 (+3.60%) | 10,483,000 |
16 Jan 2013 | HKD | 14.7 | 15.02 | 14.64 | 15 | 15 | +0.48 (+3.31%) | 9,589,000 |
15 Jan 2013 | HKD | 14.22 | 14.56 | 14.22 | 14.52 | 14.52 | +0.18 (+1.26%) | 4,294,000 |
14 Jan 2013 | HKD | 14.68 | 14.68 | 14.22 | 14.34 | 14.34 | -0.2 (-1.38%) | 3,446,500 |
11 Jan 2013 | HKD | 14.24 | 14.6 | 14.24 | 14.54 | 14.54 | +0.36 (+2.54%) | 6,727,500 |
10 Jan 2013 | HKD | 14.6 | 14.78 | 14.12 | 14.18 | 14.18 | -0.4 (-2.74%) | 13,537,240 |
9 Jan 2013 | HKD | 14.96 | 15.16 | 14.56 | 14.58 | 14.58 | -0.48 (-3.19%) | 7,398,160 |
8 Jan 2013 | HKD | 15 | 15.22 | 14.88 | 15.06 | 15.06 | 0.0 (0.0%) | 6,989,402 |
7 Jan 2013 | HKD | 14.72 | 15.12 | 14.56 | 15.06 | 15.06 | +0.34 (+2.31%) | 6,194,000 |
4 Jan 2013 | HKD | 15.14 | 15.14 | 14.6 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,802,308 |
3 Jan 2013 | HKD | 15 | 15.14 | 14.54 | 15 | 15 | +0.16 (+1.08%) | 7,321,983 |
2 Jan 2013 | HKD | 14.58 | 14.94 | 14.54 | 14.84 | 14.84 | +0.48 (+3.34%) | 11,187,500 |
1 Jan 2013 | HKD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 14.54 | 14.54 | 14.3 | 14.36 | 14.36 | -0.24 (-1.64%) | 3,756,000 |
28 Dec 2012 | HKD | 14.6 | 14.76 | 14.46 | 14.6 | 14.6 | +0.04 (+0.27%) | 5,099,508 |