Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 17.36 | 17.4 | 16.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 109,200 |
19 Jul 2013 | HKD | 17.52 | 17.6 | 17.26 | 17.4 | 17.4 | -0.14 (-0.80%) | 123,600 |
18 Jul 2013 | HKD | 17.26 | 17.6 | 17.26 | 17.54 | 17.54 | +0.54 (+3.18%) | 352,200 |
17 Jul 2013 | HKD | 17.56 | 17.68 | 16.8 | 17 | 17 | -0.8 (-4.49%) | 160,600 |
16 Jul 2013 | HKD | 17.94 | 18.06 | 17.7 | 17.8 | 17.8 | -0.14 (-0.78%) | 346,600 |
15 Jul 2013 | HKD | 17.5 | 17.94 | 17.38 | 17.94 | 17.94 | +0.46 (+2.63%) | 175,000 |
12 Jul 2013 | HKD | 17.64 | 18 | 17.42 | 17.48 | 17.48 | -0.36 (-2.02%) | 185,000 |
11 Jul 2013 | HKD | 17.7 | 18 | 17.6 | 17.84 | 17.84 | +0.18 (+1.02%) | 148,600 |
10 Jul 2013 | HKD | 17.88 | 17.88 | 17.6 | 17.66 | 17.66 | -0.34 (-1.89%) | 185,200 |
9 Jul 2013 | HKD | 18.6 | 18.64 | 17.2 | 18 | 18 | -0.68 (-3.64%) | 462,600 |
8 Jul 2013 | HKD | 18.98 | 19.3 | 18.5 | 18.68 | 18.68 | -0.52 (-2.71%) | 374,000 |
5 Jul 2013 | HKD | 19.4 | 19.8 | 18.2 | 19.2 | 19.2 | +0.3 (+1.59%) | 697,400 |
4 Jul 2013 | HKD | 15.5 | 18.98 | 15.5 | 18.9 | 18.9 | +3.7 (+24.34%) | 1,665,400 |
3 Jul 2013 | HKD | 14.5 | 15.56 | 14.36 | 15.2 | 15.2 | +0.76 (+5.26%) | 734,000 |
2 Jul 2013 | HKD | 14.12 | 14.44 | 14.02 | 14.44 | 14.44 | +0.34 (+2.41%) | 147,400 |
1 Jul 2013 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 14 | 14.18 | 13.9 | 14.1 | 14.1 | +0.08 (+0.57%) | 185,800 |
27 Jun 2013 | HKD | 14.04 | 14.2 | 13.92 | 14.02 | 14.02 | -0.02 (-0.14%) | 182,600 |
26 Jun 2013 | HKD | 14.1 | 14.3 | 13.5 | 14.04 | 14.04 | -0.26 (-1.82%) | 573,600 |
25 Jun 2013 | HKD | 14.5 | 14.5 | 13.7 | 14.3 | 14.3 | -0.4 (-2.72%) | 377,800 |
24 Jun 2013 | HKD | 14.4 | 15.1 | 14.08 | 14.7 | 14.7 | +0.26 (+1.80%) | 129,400 |
21 Jun 2013 | HKD | 14.5 | 14.6 | 14.2 | 14.44 | 14.44 | -0.16 (-1.10%) | 1,159,400 |
20 Jun 2013 | HKD | 14.94 | 14.94 | 14.5 | 14.6 | 14.6 | -0.5 (-3.31%) | 157,600 |
19 Jun 2013 | HKD | 14.9 | 15.1 | 14.42 | 15.1 | 15.1 | +0.2 (+1.34%) | 1,117,200 |
18 Jun 2013 | HKD | 14.8 | 15.2 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 237,040 |
17 Jun 2013 | HKD | 14 | 15.3 | 14 | 15 | 15 | +1 (+7.14%) | 767,800 |
14 Jun 2013 | HKD | 13.6 | 14 | 13.6 | 14 | 14 | +0.54 (+4.01%) | 2,128,400 |
13 Jun 2013 | HKD | 14 | 14 | 13.3 | 13.46 | 13.46 | -0.62 (-4.40%) | 70,600 |
12 Jun 2013 | HKD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 13.6 | 14.3 | 13.6 | 14.08 | 14.08 | +0.58 (+4.30%) | 1,259,000 |