Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | HKD | 12.06 | 12.56 | 12.02 | 12.4 | 12.4 | +0.24 (+1.97%) | 14,668,762 |
7 Oct 2013 | HKD | 12.18 | 12.28 | 11.86 | 12.16 | 12.16 | -0.04 (-0.33%) | 7,118,487 |
4 Oct 2013 | HKD | 11.9 | 12.3 | 11.86 | 12.2 | 12.2 | +0.18 (+1.50%) | 7,335,267 |
3 Oct 2013 | HKD | 11.68 | 12.06 | 11.56 | 12.02 | 12.02 | +0.44 (+3.80%) | 11,687,988 |
2 Oct 2013 | HKD | 11.6 | 11.78 | 11.46 | 11.58 | 11.58 | 0.0 (0.0%) | 10,639,495 |
1 Oct 2013 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 11.72 | 12.16 | 11.52 | 11.58 | 11.58 | -0.44 (-3.66%) | 11,850,882 |
27 Sep 2013 | HKD | 12.04 | 12.16 | 11.78 | 12.02 | 12.02 | -0.02 (-0.17%) | 7,915,657 |
26 Sep 2013 | HKD | 12.2 | 12.2 | 11.98 | 12.04 | 12.04 | -0.1 (-0.82%) | 14,142,532 |
25 Sep 2013 | HKD | 12.28 | 12.38 | 12.04 | 12.14 | 12.14 | 0.0 (0.0%) | 9,227,062 |
24 Sep 2013 | HKD | 12.46 | 12.46 | 12.1 | 12.14 | 12.14 | -0.32 (-2.57%) | 8,726,838 |
23 Sep 2013 | HKD | 12.34 | 12.48 | 12.2 | 12.46 | 12.46 | +0.14 (+1.14%) | 6,375,390 |
20 Sep 2013 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 12.48 | 12.64 | 12.28 | 12.32 | 12.32 | +0.22 (+1.82%) | 10,275,193 |
18 Sep 2013 | HKD | 12.16 | 12.34 | 11.96 | 12.1 | 12.1 | -0.06 (-0.49%) | 17,425,993 |
17 Sep 2013 | HKD | 12.42 | 12.56 | 12.06 | 12.16 | 12.16 | -0.24 (-1.94%) | 18,428,458 |
16 Sep 2013 | HKD | 12.78 | 12.84 | 12.34 | 12.4 | 12.4 | -0.1 (-0.80%) | 11,172,000 |
13 Sep 2013 | HKD | 12.44 | 12.56 | 12.06 | 12.5 | 12.5 | -0.06 (-0.48%) | 22,626,057 |
12 Sep 2013 | HKD | 12.48 | 12.76 | 12.44 | 12.56 | 12.56 | -0.04 (-0.32%) | 18,742,300 |
11 Sep 2013 | HKD | 12.48 | 12.82 | 12.38 | 12.6 | 12.6 | +0.12 (+0.96%) | 19,639,467 |
10 Sep 2013 | HKD | 12.2 | 12.74 | 12.2 | 12.48 | 12.48 | +0.44 (+3.65%) | 29,364,600 |
9 Sep 2013 | HKD | 11.82 | 12.18 | 11.76 | 12.04 | 12.04 | +0.48 (+4.15%) | 19,577,786 |
6 Sep 2013 | HKD | 11.56 | 11.68 | 11.4 | 11.56 | 11.56 | -0.04 (-0.34%) | 7,491,249 |
5 Sep 2013 | HKD | 11.66 | 11.74 | 11.4 | 11.6 | 11.6 | +0.06 (+0.52%) | 5,417,760 |
4 Sep 2013 | HKD | 11.5 | 11.64 | 11.42 | 11.54 | 11.54 | 0.0 (0.0%) | 7,073,168 |
3 Sep 2013 | HKD | 11.4 | 11.74 | 11.4 | 11.54 | 11.54 | +0.18 (+1.58%) | 11,017,700 |
2 Sep 2013 | HKD | 11.5 | 11.62 | 11.3 | 11.36 | 11.36 | +0.12 (+1.07%) | 8,038,817 |
30 Aug 2013 | HKD | 11.02 | 11.3 | 10.92 | 11.24 | 11.24 | +0.2 (+1.81%) | 10,549,163 |
29 Aug 2013 | HKD | 10.9 | 11.2 | 10.9 | 11.04 | 11.04 | +0.12 (+1.10%) | 3,422,279 |
28 Aug 2013 | HKD | 11.1 | 11.1 | 10.82 | 10.92 | 10.92 | -0.2 (-1.80%) | 6,122,127 |