Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 13.1 | 13.1 | 12.64 | 12.7 | 12.7 | -0.4 (-3.05%) | 19,780,732 |
6 Aug 2014 | HKD | 13 | 13.12 | 12.74 | 13.1 | 13.1 | +0.06 (+0.46%) | 20,573,908 |
5 Aug 2014 | HKD | 13.2 | 13.3 | 12.94 | 13.04 | 13.04 | -0.24 (-1.81%) | 21,967,300 |
4 Aug 2014 | HKD | 12.58 | 13.36 | 12.56 | 13.28 | 13.28 | +0.72 (+5.73%) | 34,477,300 |
1 Aug 2014 | HKD | 12.8 | 12.92 | 12.48 | 12.56 | 12.56 | -0.4 (-3.09%) | 29,954,902 |
31 Jul 2014 | HKD | 13.08 | 13.18 | 12.76 | 12.96 | 12.96 | -0.08 (-0.61%) | 23,321,886 |
30 Jul 2014 | HKD | 13.32 | 13.58 | 12.94 | 13.04 | 13.04 | -0.32 (-2.40%) | 25,396,624 |
29 Jul 2014 | HKD | 13.48 | 13.5 | 13.24 | 13.36 | 13.36 | -0.34 (-2.48%) | 175,455,300 |
28 Jul 2014 | HKD | 13.02 | 13.76 | 12.94 | 13.7 | 13.7 | +0.64 (+4.90%) | 28,514,914 |
25 Jul 2014 | HKD | 12.94 | 13.1 | 12.72 | 13.06 | 13.06 | +0.12 (+0.93%) | 11,192,016 |
24 Jul 2014 | HKD | 12.86 | 13.2 | 12.86 | 12.94 | 12.94 | -0.1 (-0.77%) | 11,215,640 |
23 Jul 2014 | HKD | 12.7 | 13.18 | 12.7 | 13.04 | 13.04 | +0.4 (+3.16%) | 20,084,981 |
22 Jul 2014 | HKD | 12.24 | 12.76 | 12.24 | 12.64 | 12.64 | +0.34 (+2.76%) | 11,412,685 |
21 Jul 2014 | HKD | 12.14 | 12.36 | 12.14 | 12.3 | 12.3 | +0.06 (+0.49%) | 4,729,743 |
18 Jul 2014 | HKD | 12.14 | 12.34 | 12.14 | 12.24 | 12.24 | 0.0 (0.0%) | 4,389,391 |
17 Jul 2014 | HKD | 12.4 | 12.48 | 12.14 | 12.24 | 12.24 | -0.16 (-1.29%) | 6,193,900 |
16 Jul 2014 | HKD | 12.42 | 12.48 | 12.26 | 12.4 | 12.4 | +0.02 (+0.16%) | 4,747,625 |
15 Jul 2014 | HKD | 12.42 | 12.42 | 12.08 | 12.38 | 12.38 | +0.06 (+0.49%) | 7,147,600 |
14 Jul 2014 | HKD | 12.44 | 12.46 | 12.28 | 12.32 | 12.32 | 0.0 (0.0%) | 5,366,800 |
11 Jul 2014 | HKD | 12.36 | 12.4 | 12.18 | 12.32 | 12.32 | -0.08 (-0.65%) | 3,684,783 |
10 Jul 2014 | HKD | 12.32 | 12.46 | 12.18 | 12.4 | 12.4 | +0.18 (+1.47%) | 4,848,090 |
9 Jul 2014 | HKD | 12.38 | 12.38 | 12.1 | 12.22 | 12.22 | -0.18 (-1.45%) | 4,475,181 |
8 Jul 2014 | HKD | 12.42 | 12.46 | 12.22 | 12.4 | 12.4 | +0.08 (+0.65%) | 5,967,424 |
7 Jul 2014 | HKD | 12.46 | 12.48 | 12.28 | 12.32 | 12.32 | -0.04 (-0.32%) | 4,974,295 |
4 Jul 2014 | HKD | 12.36 | 12.48 | 12.28 | 12.36 | 12.36 | 0.0 (0.0%) | 2,733,954 |
3 Jul 2014 | HKD | 12.28 | 12.48 | 12.02 | 12.36 | 12.36 | +0.08 (+0.65%) | 4,418,881 |
2 Jul 2014 | HKD | 12.14 | 12.38 | 11.96 | 12.28 | 12.28 | +0.26 (+2.16%) | 10,971,551 |
1 Jul 2014 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 11.84 | 12.04 | 11.82 | 12.02 | 12.02 | +0.18 (+1.52%) | 5,195,000 |
27 Jun 2014 | HKD | 12.06 | 12.1 | 11.8 | 11.84 | 11.84 | -0.12 (-1.00%) | 5,573,681 |