Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | HKD | 13.62 | 13.94 | 13.28 | 13.48 | 13.48 | -0.12 (-0.88%) | 13,541,500 |
3 Oct 2012 | HKD | 14.1 | 14.14 | 13.36 | 13.6 | 13.6 | -0.54 (-3.82%) | 12,185,870 |
2 Oct 2012 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 13.9 | 14.28 | 13.72 | 14.14 | 14.14 | +0.14 (+1.00%) | 7,921,992 |
27 Sep 2012 | HKD | 13.98 | 14.12 | 13.66 | 14 | 14 | -0.08 (-0.57%) | 2,383,000 |
26 Sep 2012 | HKD | 13.22 | 14.1 | 13.22 | 14.08 | 14.08 | +0.2 (+1.44%) | 7,980,314 |
25 Sep 2012 | HKD | 14 | 14 | 13.52 | 13.88 | 13.88 | -0.14 (-1.00%) | 9,580,500 |
24 Sep 2012 | HKD | 13.6 | 14.26 | 13.48 | 14.02 | 14.02 | +0.26 (+1.89%) | 6,719,900 |
21 Sep 2012 | HKD | 13.5 | 13.8 | 13.26 | 13.76 | 13.76 | +0.38 (+2.84%) | 8,216,049 |
20 Sep 2012 | HKD | 12.94 | 13.6 | 12.94 | 13.38 | 13.38 | +0.3 (+2.29%) | 7,249,772 |
19 Sep 2012 | HKD | 13.14 | 13.4 | 13.02 | 13.08 | 13.08 | -0.06 (-0.46%) | 7,324,100 |
18 Sep 2012 | HKD | 13.44 | 13.46 | 12.94 | 13.14 | 13.14 | -0.34 (-2.52%) | 7,214,216 |
17 Sep 2012 | HKD | 13.54 | 14 | 13.44 | 13.48 | 13.48 | -0.24 (-1.75%) | 11,974,000 |
14 Sep 2012 | HKD | 13.18 | 13.88 | 13.18 | 13.72 | 13.72 | +1.04 (+8.20%) | 10,749,300 |
13 Sep 2012 | HKD | 12.5 | 12.88 | 12.4 | 12.68 | 12.68 | +0.26 (+2.09%) | 4,314,466 |
12 Sep 2012 | HKD | 12.3 | 12.5 | 12.18 | 12.42 | 12.42 | +0.08 (+0.65%) | 2,589,500 |
11 Sep 2012 | HKD | 12.06 | 12.4 | 12.06 | 12.34 | 12.34 | +0.02 (+0.16%) | 2,411,000 |
10 Sep 2012 | HKD | 12.4 | 12.4 | 11.96 | 12.32 | 12.32 | -0.08 (-0.65%) | 4,708,026 |
7 Sep 2012 | HKD | 12.48 | 12.5 | 12.2 | 12.4 | 12.4 | +0.12 (+0.98%) | 8,031,250 |
6 Sep 2012 | HKD | 12.2 | 12.56 | 12.2 | 12.28 | 12.28 | +0.22 (+1.82%) | 7,840,896 |
5 Sep 2012 | HKD | 12 | 12.22 | 11.9 | 12.06 | 12.06 | +0.12 (+1.01%) | 5,412,000 |
4 Sep 2012 | HKD | 11.96 | 12.06 | 11.82 | 11.94 | 11.94 | -0.14 (-1.16%) | 3,118,473 |
3 Sep 2012 | HKD | 11.88 | 12.18 | 11.88 | 12.08 | 12.08 | +0.3 (+2.55%) | 7,243,000 |
31 Aug 2012 | HKD | 12 | 12.14 | 11.36 | 11.78 | 11.78 | -0.2 (-1.67%) | 7,281,654 |
30 Aug 2012 | HKD | 11.72 | 12.12 | 11.44 | 11.98 | 11.98 | +0.3 (+2.57%) | 7,941,900 |
29 Aug 2012 | HKD | 11.08 | 11.68 | 11.02 | 11.68 | 11.68 | +0.74 (+6.76%) | 5,449,000 |
28 Aug 2012 | HKD | 11.12 | 11.3 | 10.86 | 10.94 | 10.94 | -0.36 (-3.19%) | 2,812,500 |
27 Aug 2012 | HKD | 11.24 | 11.4 | 11.12 | 11.3 | 11.3 | 0.0 (0.0%) | 1,553,110 |
24 Aug 2012 | HKD | 11.3 | 11.34 | 11.14 | 11.3 | 11.3 | -0.1 (-0.88%) | 6,264,775 |