Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 10.4 | 10.5 | 9.95 | 10 | 10 | -0.28 (-2.72%) | 40,058,245 |
7 Jan 2015 | HKD | 10.12 | 10.58 | 10.02 | 10.28 | 10.28 | +0.14 (+1.38%) | 49,531,590 |
6 Jan 2015 | HKD | 9.9 | 10.28 | 9.81 | 10.14 | 10.14 | +0.02 (+0.20%) | 37,291,845 |
5 Jan 2015 | HKD | 10.3 | 10.36 | 9.99 | 10.12 | 10.12 | -0.28 (-2.69%) | 43,278,218 |
2 Jan 2015 | HKD | 9.73 | 10.42 | 9.55 | 10.4 | 10.4 | +0.67 (+6.89%) | 42,551,000 |
1 Jan 2015 | HKD | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 9.55 | 9.82 | 9.45 | 9.73 | 9.73 | +0.18 (+1.88%) | 20,620,275 |
30 Dec 2014 | HKD | 9.54 | 9.65 | 9.25 | 9.55 | 9.55 | +0.05 (+0.53%) | 18,523,100 |
29 Dec 2014 | HKD | 9.8 | 10.06 | 9.37 | 9.5 | 9.5 | +0.35 (+3.83%) | 44,420,595 |
26 Dec 2014 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 9.41 | 9.5 | 9.11 | 9.15 | 9.15 | -0.26 (-2.76%) | 12,015,795 |
23 Dec 2014 | HKD | 9.4 | 9.65 | 9.3 | 9.41 | 9.41 | +0.05 (+0.53%) | 24,781,148 |
22 Dec 2014 | HKD | 9.31 | 9.85 | 9.28 | 9.36 | 9.36 | -0.29 (-3.01%) | 36,821,302 |
19 Dec 2014 | HKD | 9.82 | 9.92 | 9.15 | 9.65 | 9.65 | 0.0 (0.0%) | 58,285,457 |
18 Dec 2014 | HKD | 10.36 | 10.36 | 9.43 | 9.65 | 9.65 | -0.43 (-4.27%) | 48,075,065 |
17 Dec 2014 | HKD | 10.54 | 10.8 | 9.66 | 10.08 | 10.08 | -0.32 (-3.08%) | 84,541,495 |
16 Dec 2014 | HKD | 9.98 | 10.76 | 9.88 | 10.4 | 10.4 | +0.38 (+3.79%) | 109,444,653 |
15 Dec 2014 | HKD | 10 | 10.2 | 9.7 | 10.02 | 10.02 | +0.02 (+0.20%) | 47,991,192 |
12 Dec 2014 | HKD | 9.98 | 10.38 | 9.9 | 10 | 10 | +0.12 (+1.21%) | 57,732,000 |
11 Dec 2014 | HKD | 10.1 | 10.62 | 9.62 | 9.88 | 9.88 | -0.64 (-6.08%) | 80,521,250 |
10 Dec 2014 | HKD | 9.35 | 10.68 | 9.19 | 10.52 | 10.52 | +0.92 (+9.58%) | 175,542,897 |
9 Dec 2014 | HKD | 10.32 | 11.3 | 9.39 | 9.6 | 9.6 | -1.42 (-12.89%) | 174,061,050 |
8 Dec 2014 | HKD | 10.28 | 11.5 | 9.8 | 11.02 | 11.02 | +0.96 (+9.54%) | 165,330,967 |
5 Dec 2014 | HKD | 9.98 | 10.82 | 9.85 | 10.06 | 10.06 | +0.28 (+2.86%) | 154,691,830 |
4 Dec 2014 | HKD | 8.7 | 9.86 | 8.66 | 9.78 | 9.78 | +1.2 (+13.99%) | 118,008,920 |
3 Dec 2014 | HKD | 8.85 | 9.49 | 8.54 | 8.58 | 8.58 | -0.19 (-2.17%) | 117,839,635 |
2 Dec 2014 | HKD | 8.05 | 9.06 | 7.85 | 8.77 | 8.77 | +0.79 (+9.90%) | 73,502,276 |
1 Dec 2014 | HKD | 8 | 8.25 | 7.82 | 7.98 | 7.98 | +0.01 (+0.13%) | 80,805,000 |
28 Nov 2014 | HKD | 7.68 | 8 | 7.62 | 7.97 | 7.97 | +0.37 (+4.87%) | 48,256,049 |