Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 20.5 | 21.2 | 20.3 | 20.9 | 20.9 | +0.6 (+2.96%) | 4,294,759 |
27 Nov 2013 | HKD | 20.1 | 20.35 | 20.1 | 20.3 | 20.3 | +0.44 (+2.22%) | 2,349,000 |
26 Nov 2013 | HKD | 20.05 | 20.3 | 19.8 | 19.86 | 19.86 | -0.29 (-1.44%) | 2,324,950 |
25 Nov 2013 | HKD | 20 | 20.25 | 19.86 | 20.15 | 20.15 | +0.15 (+0.75%) | 2,275,000 |
22 Nov 2013 | HKD | 20.55 | 20.55 | 19.88 | 20 | 20 | -0.2 (-0.99%) | 2,434,014 |
21 Nov 2013 | HKD | 20.2 | 20.5 | 19.94 | 20.2 | 20.2 | 0.0 (0.0%) | 3,330,000 |
20 Nov 2013 | HKD | 19.8 | 20.85 | 19.78 | 20.2 | 20.2 | +1.08 (+5.65%) | 14,388,000 |
19 Nov 2013 | HKD | 19.18 | 19.2 | 18.92 | 19.12 | 19.12 | -0.06 (-0.31%) | 2,520,029 |
18 Nov 2013 | HKD | 19.3 | 19.48 | 19 | 19.18 | 19.18 | +0.12 (+0.63%) | 5,040,500 |
15 Nov 2013 | HKD | 19.04 | 19.3 | 18.94 | 19.06 | 19.06 | +0.02 (+0.11%) | 1,265,100 |
14 Nov 2013 | HKD | 18.7 | 19.1 | 18.7 | 19.04 | 19.04 | +0.32 (+1.71%) | 1,404,222 |
13 Nov 2013 | HKD | 19.1 | 19.1 | 18.62 | 18.72 | 18.72 | -0.18 (-0.95%) | 2,441,000 |
12 Nov 2013 | HKD | 19.1 | 19.36 | 18.86 | 18.9 | 18.9 | -0.06 (-0.32%) | 2,741,500 |
11 Nov 2013 | HKD | 18.9 | 19.14 | 18.64 | 18.96 | 18.96 | +0.12 (+0.64%) | 3,594,500 |
8 Nov 2013 | HKD | 19.4 | 19.5 | 18.62 | 18.84 | 18.84 | -0.68 (-3.48%) | 5,103,390 |
7 Nov 2013 | HKD | 19.64 | 19.68 | 19.12 | 19.52 | 19.52 | -0.1 (-0.51%) | 2,879,200 |
6 Nov 2013 | HKD | 19.24 | 19.68 | 19.22 | 19.62 | 19.62 | +0.46 (+2.40%) | 4,952,708 |
5 Nov 2013 | HKD | 19.2 | 19.28 | 19.02 | 19.16 | 19.16 | +0.06 (+0.31%) | 2,023,375 |
4 Nov 2013 | HKD | 19.24 | 19.4 | 19.02 | 19.1 | 19.1 | +0.06 (+0.32%) | 1,409,500 |
1 Nov 2013 | HKD | 19.52 | 19.58 | 18.98 | 19.04 | 19.04 | -0.46 (-2.36%) | 4,298,910 |
31 Oct 2013 | HKD | 19.26 | 19.52 | 19.02 | 19.5 | 19.5 | +0.34 (+1.77%) | 2,257,500 |
30 Oct 2013 | HKD | 19.28 | 19.28 | 18.98 | 19.16 | 19.16 | +0.06 (+0.31%) | 3,097,500 |
29 Oct 2013 | HKD | 19.16 | 19.2 | 18.9 | 19.1 | 19.1 | +0.24 (+1.27%) | 4,339,000 |
28 Oct 2013 | HKD | 19.02 | 19.16 | 18.82 | 18.86 | 18.86 | -0.22 (-1.15%) | 2,113,000 |
25 Oct 2013 | HKD | 19.12 | 19.22 | 19 | 19.08 | 19.08 | +0.04 (+0.21%) | 2,781,499 |
24 Oct 2013 | HKD | 19.38 | 19.6 | 19.02 | 19.04 | 19.04 | 0.0 (0.0%) | 5,159,000 |
23 Oct 2013 | HKD | 18.74 | 19.16 | 18.68 | 19.04 | 19.04 | +0.64 (+3.48%) | 12,100,000 |
22 Oct 2013 | HKD | 18.78 | 18.78 | 18.16 | 18.4 | 18.4 | -0.42 (-2.23%) | 13,518,550 |
21 Oct 2013 | HKD | 19.26 | 19.4 | 18.76 | 18.82 | 18.82 | -0.6 (-3.09%) | 9,590,383 |
18 Oct 2013 | HKD | 19.7 | 19.76 | 19.36 | 19.42 | 19.42 | -0.16 (-0.82%) | 4,696,136 |