Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | HKD | 11.44 | 11.62 | 11.44 | 11.48 | 11.48 | +0.08 (+0.70%) | 5,291,160 |
14 Feb 2014 | HKD | 11.7 | 11.7 | 11.34 | 11.4 | 11.4 | -0.06 (-0.52%) | 6,700,505 |
13 Feb 2014 | HKD | 11.5 | 11.58 | 11.3 | 11.46 | 11.46 | -0.12 (-1.04%) | 8,187,388 |
12 Feb 2014 | HKD | 11.98 | 12.1 | 11.5 | 11.58 | 11.58 | -0.16 (-1.36%) | 16,517,219 |
11 Feb 2014 | HKD | 11.78 | 11.98 | 11.6 | 11.74 | 11.74 | +0.14 (+1.21%) | 10,725,353 |
10 Feb 2014 | HKD | 11.2 | 11.78 | 11.2 | 11.6 | 11.6 | +0.38 (+3.39%) | 14,314,764 |
7 Feb 2014 | HKD | 11.16 | 11.36 | 11.08 | 11.22 | 11.22 | +0.22 (+2%) | 6,858,924 |
6 Feb 2014 | HKD | 11.08 | 11.16 | 10.92 | 11 | 11 | -0.04 (-0.36%) | 3,504,169 |
5 Feb 2014 | HKD | 11.1 | 11.26 | 10.9 | 11.04 | 11.04 | +0.02 (+0.18%) | 9,730,084 |
4 Feb 2014 | HKD | 11.02 | 11.1 | 10.86 | 11.02 | 11.02 | -0.38 (-3.33%) | 11,003,483 |
3 Feb 2014 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 11.24 | 11.4 | 11.12 | 11.4 | 11.4 | -0.08 (-0.70%) | 6,235,471 |
29 Jan 2014 | HKD | 11.4 | 11.72 | 11.38 | 11.48 | 11.48 | +0.22 (+1.95%) | 10,714,515 |
28 Jan 2014 | HKD | 11.4 | 11.46 | 11.2 | 11.26 | 11.26 | -0.14 (-1.23%) | 20,450,384 |
27 Jan 2014 | HKD | 11.6 | 11.62 | 11.3 | 11.4 | 11.4 | -0.54 (-4.52%) | 23,918,527 |
24 Jan 2014 | HKD | 11.84 | 12.08 | 11.8 | 11.94 | 11.94 | -0.12 (-1.00%) | 19,463,805 |
23 Jan 2014 | HKD | 12.32 | 12.32 | 11.84 | 12.06 | 12.06 | -0.18 (-1.47%) | 14,313,446 |
22 Jan 2014 | HKD | 12.1 | 12.38 | 11.92 | 12.24 | 12.24 | +0.26 (+2.17%) | 15,958,553 |
21 Jan 2014 | HKD | 11.82 | 12.28 | 11.8 | 11.98 | 11.98 | +0.2 (+1.70%) | 13,259,800 |
20 Jan 2014 | HKD | 11.62 | 11.94 | 11.62 | 11.78 | 11.78 | -0.02 (-0.17%) | 5,249,721 |
17 Jan 2014 | HKD | 11.7 | 12 | 11.62 | 11.8 | 11.8 | -0.08 (-0.67%) | 10,395,566 |
16 Jan 2014 | HKD | 12.26 | 12.26 | 11.74 | 11.88 | 11.88 | -0.28 (-2.30%) | 12,177,400 |
15 Jan 2014 | HKD | 12.14 | 12.26 | 11.96 | 12.16 | 12.16 | +0.02 (+0.16%) | 6,645,264 |
14 Jan 2014 | HKD | 12.08 | 12.28 | 11.9 | 12.14 | 12.14 | +0.04 (+0.33%) | 10,997,519 |
13 Jan 2014 | HKD | 12.2 | 12.34 | 12.02 | 12.1 | 12.1 | +0.06 (+0.50%) | 4,711,640 |
10 Jan 2014 | HKD | 12.12 | 12.16 | 11.9 | 12.04 | 12.04 | -0.32 (-2.59%) | 19,048,691 |
9 Jan 2014 | HKD | 12.4 | 12.62 | 12.2 | 12.36 | 12.36 | -0.2 (-1.59%) | 10,506,891 |
8 Jan 2014 | HKD | 12.4 | 12.7 | 12.3 | 12.56 | 12.56 | +0.26 (+2.11%) | 12,962,772 |
7 Jan 2014 | HKD | 12.5 | 12.6 | 12.28 | 12.3 | 12.3 | -0.42 (-3.30%) | 12,506,600 |