Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | HKD | 14.96 | 15.08 | 14.68 | 15 | 15 | -0.26 (-1.70%) | 14,391,000 |
14 Nov 2012 | HKD | 14.52 | 15.7 | 14.52 | 15.26 | 15.26 | +0.86 (+5.97%) | 15,749,700 |
13 Nov 2012 | HKD | 14.66 | 14.66 | 14.34 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,108,427 |
12 Nov 2012 | HKD | 14.64 | 14.7 | 14.22 | 14.5 | 14.5 | -0.24 (-1.63%) | 4,903,731 |
9 Nov 2012 | HKD | 14.7 | 15.08 | 14.6 | 14.74 | 14.74 | -0.06 (-0.41%) | 2,243,000 |
8 Nov 2012 | HKD | 14.34 | 15 | 14.34 | 14.8 | 14.8 | +0.1 (+0.68%) | 4,383,000 |
7 Nov 2012 | HKD | 14.9 | 15.2 | 14.62 | 14.7 | 14.7 | -0.2 (-1.34%) | 3,936,513 |
6 Nov 2012 | HKD | 14.3 | 15.1 | 14.3 | 14.9 | 14.9 | +0.6 (+4.20%) | 4,635,500 |
5 Nov 2012 | HKD | 14.6 | 14.76 | 14.28 | 14.3 | 14.3 | -0.38 (-2.59%) | 2,995,000 |
2 Nov 2012 | HKD | 14.8 | 14.82 | 14.4 | 14.68 | 14.68 | -0.08 (-0.54%) | 2,394,000 |
1 Nov 2012 | HKD | 14.6 | 14.9 | 14.42 | 14.76 | 14.76 | 0.0 (0.0%) | 9,770,522 |
31 Oct 2012 | HKD | 14.7 | 15.1 | 14.44 | 14.76 | 14.76 | +0.4 (+2.79%) | 8,239,000 |
30 Oct 2012 | HKD | 14.14 | 14.76 | 14 | 14.36 | 14.36 | +0.3 (+2.13%) | 7,541,000 |
29 Oct 2012 | HKD | 14 | 14.2 | 13.94 | 14.06 | 14.06 | +0.06 (+0.43%) | 1,704,000 |
26 Oct 2012 | HKD | 14.24 | 14.24 | 13.86 | 14 | 14 | -0.14 (-0.99%) | 4,361,500 |
25 Oct 2012 | HKD | 14 | 14.26 | 13.98 | 14.14 | 14.14 | +0.1 (+0.71%) | 2,735,000 |
24 Oct 2012 | HKD | 13.92 | 14.2 | 13.88 | 14.04 | 14.04 | -0.1 (-0.71%) | 7,236,000 |
23 Oct 2012 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 14 | 14.18 | 13.88 | 14.14 | 14.14 | -0.12 (-0.84%) | 5,882,000 |
19 Oct 2012 | HKD | 14.26 | 14.34 | 14.14 | 14.26 | 14.26 | -0.04 (-0.28%) | 11,126,000 |
18 Oct 2012 | HKD | 13.72 | 14.48 | 13.72 | 14.3 | 14.3 | +0.8 (+5.93%) | 12,812,110 |
17 Oct 2012 | HKD | 13.2 | 13.54 | 13.2 | 13.5 | 13.5 | +0.42 (+3.21%) | 8,682,099 |
16 Oct 2012 | HKD | 12.9 | 13.14 | 12.8 | 13.08 | 13.08 | +0.1 (+0.77%) | 7,606,268 |
15 Oct 2012 | HKD | 13.32 | 13.34 | 12.94 | 12.98 | 12.98 | -0.34 (-2.55%) | 4,850,500 |
12 Oct 2012 | HKD | 13.46 | 13.58 | 13.3 | 13.32 | 13.32 | -0.18 (-1.33%) | 1,750,500 |
11 Oct 2012 | HKD | 13.72 | 13.72 | 13.42 | 13.5 | 13.5 | -0.38 (-2.74%) | 3,477,031 |
10 Oct 2012 | HKD | 13.5 | 13.96 | 13.5 | 13.88 | 13.88 | +0.34 (+2.51%) | 7,563,424 |
9 Oct 2012 | HKD | 13.56 | 13.84 | 13.36 | 13.54 | 13.54 | -0.06 (-0.44%) | 4,827,340 |
8 Oct 2012 | HKD | 12.92 | 13.74 | 12.74 | 13.6 | 13.6 | +0.52 (+3.98%) | 6,926,500 |
5 Oct 2012 | HKD | 13.48 | 13.48 | 12.9 | 13.08 | 13.08 | -0.4 (-2.97%) | 11,333,000 |