Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 15.34 | 15.6 | 15.26 | 15.58 | 12.9833 | +0.28 (+1.83%) | 3,455,698 |
6 Feb 2014 | HKD | 15.26 | 15.38 | 15.14 | 15.3 | 12.75 | +0.06 (+0.39%) | 2,717,041 |
5 Feb 2014 | HKD | 15.56 | 15.56 | 15.2 | 15.24 | 12.7 | -0.06 (-0.39%) | 2,361,834 |
4 Feb 2014 | HKD | 15.42 | 15.74 | 15.2 | 15.3 | 12.75 | -0.76 (-4.73%) | 7,444,101 |
3 Feb 2014 | HKD | 16.06 | 16.06 | 16.06 | 16.06 | 13.3833 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 16.06 | 16.06 | 16.06 | 16.06 | 13.3833 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 15.3 | 16.12 | 15.24 | 16.06 | 13.3833 | +0.38 (+2.42%) | 5,745,783 |
29 Jan 2014 | HKD | 15.78 | 15.88 | 15.46 | 15.68 | 13.0667 | +0.02 (+0.13%) | 3,528,713 |
28 Jan 2014 | HKD | 15.6 | 15.88 | 15.52 | 15.66 | 13.05 | +0.04 (+0.26%) | 2,530,790 |
27 Jan 2014 | HKD | 15.9 | 15.9 | 14.38 | 15.62 | 13.0167 | -0.66 (-4.05%) | 7,278,245 |
24 Jan 2014 | HKD | 16.28 | 16.6 | 16.26 | 16.28 | 13.5667 | -0.2 (-1.21%) | 4,988,066 |
23 Jan 2014 | HKD | 16.76 | 16.8 | 16.46 | 16.48 | 13.7333 | -0.18 (-1.08%) | 5,489,317 |
22 Jan 2014 | HKD | 16.32 | 16.7 | 16.26 | 16.66 | 13.8833 | +0.36 (+2.21%) | 5,502,478 |
21 Jan 2014 | HKD | 17.04 | 17.14 | 16.18 | 16.3 | 13.5833 | -0.2 (-1.21%) | 17,789,936 |
20 Jan 2014 | HKD | 16.3 | 16.54 | 16.1 | 16.5 | 13.75 | +0.24 (+1.48%) | 10,261,147 |
17 Jan 2014 | HKD | 15.96 | 16.82 | 15.66 | 16.26 | 13.55 | +0.38 (+2.39%) | 21,326,302 |
16 Jan 2014 | HKD | 15.64 | 15.98 | 15.54 | 15.88 | 13.2333 | +0.5 (+3.25%) | 9,938,277 |
15 Jan 2014 | HKD | 15.38 | 15.44 | 15.24 | 15.38 | 12.8167 | +0.16 (+1.05%) | 7,683,385 |
14 Jan 2014 | HKD | 15.36 | 15.36 | 15.1 | 15.22 | 12.6833 | -0.04 (-0.26%) | 4,461,564 |
13 Jan 2014 | HKD | 15.44 | 15.48 | 15.2 | 15.26 | 12.7167 | -0.04 (-0.26%) | 4,049,563 |
10 Jan 2014 | HKD | 15.28 | 15.5 | 15.16 | 15.3 | 12.75 | +0.1 (+0.66%) | 4,718,499 |
9 Jan 2014 | HKD | 15.34 | 15.38 | 15.08 | 15.2 | 12.6667 | -0.06 (-0.39%) | 5,878,210 |
8 Jan 2014 | HKD | 15.2 | 15.5 | 15.1 | 15.26 | 12.7167 | +0.16 (+1.06%) | 9,246,724 |
7 Jan 2014 | HKD | 15.6 | 15.8 | 15 | 15.1 | 12.5833 | -0.54 (-3.45%) | 12,833,106 |
6 Jan 2014 | HKD | 15.96 | 15.96 | 15.6 | 15.64 | 13.0333 | -0.34 (-2.13%) | 11,108,919 |
3 Jan 2014 | HKD | 16 | 16.1 | 15.88 | 15.98 | 13.3167 | -0.18 (-1.11%) | 10,158,272 |
2 Jan 2014 | HKD | 15.48 | 16.2 | 15.4 | 16.16 | 13.4667 | +0.76 (+4.94%) | 10,115,789 |
1 Jan 2014 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 12.8333 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 15.48 | 15.52 | 15.22 | 15.4 | 12.8333 | -0.02 (-0.13%) | 5,284,562 |
30 Dec 2013 | HKD | 15.52 | 15.52 | 15.22 | 15.42 | 12.85 | -0.06 (-0.39%) | 6,911,268 |