Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 18.5 | 23.2 | 18.26 | 19 | 30.4 | +0.54 (+2.93%) | 638,000 |
15 Oct 2014 | HKD | 18.26 | 18.48 | 18.26 | 18.46 | 29.536 | +0.4 (+2.21%) | 134,000 |
14 Oct 2014 | HKD | 18.06 | 18.06 | 18.06 | 18.06 | 28.896 | 0.0 (0.0%) | 0 |
13 Oct 2014 | HKD | 18.06 | 18.06 | 18.06 | 18.06 | 28.896 | -0.02 (-0.11%) | 30,000 |
10 Oct 2014 | HKD | 18.1 | 18.18 | 18 | 18.08 | 28.928 | -0.1 (-0.55%) | 78,000 |
9 Oct 2014 | HKD | 18 | 18.52 | 18 | 18.18 | 29.088 | -0.32 (-1.73%) | 310,000 |
8 Oct 2014 | HKD | 19.06 | 19.08 | 18.5 | 18.5 | 29.6 | -0.6 (-3.14%) | 174,000 |
7 Oct 2014 | HKD | 19.1 | 19.5 | 19.1 | 19.1 | 30.56 | +0.14 (+0.74%) | 44,000 |
6 Oct 2014 | HKD | 18.8 | 19.8 | 18.76 | 18.96 | 30.336 | -0.24 (-1.25%) | 766,000 |
3 Oct 2014 | HKD | 19.3 | 19.5 | 19.2 | 19.2 | 30.72 | -0.08 (-0.41%) | 354,000 |
2 Oct 2014 | HKD | 19.28 | 19.28 | 19.28 | 19.28 | 30.848 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 19.28 | 19.28 | 19.28 | 19.28 | 30.848 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 19.98 | 19.98 | 19.18 | 19.28 | 30.848 | +0.52 (+2.77%) | 340,000 |
29 Sep 2014 | HKD | 18.8 | 18.88 | 18.66 | 18.76 | 30.016 | -0.24 (-1.26%) | 56,000 |
26 Sep 2014 | HKD | 19.2 | 19.7 | 19 | 19 | 30.4 | 0.0 (0.0%) | 138,000 |
25 Sep 2014 | HKD | 19 | 19 | 19 | 19 | 30.4 | -0.8 (-4.04%) | 2,000 |
24 Sep 2014 | HKD | 20 | 20 | 19.8 | 19.8 | 31.68 | +0.8 (+4.21%) | 4,000 |
23 Sep 2014 | HKD | 18.5 | 19.4 | 18.5 | 19 | 30.4 | -1.95 (-9.31%) | 40,000 |
22 Sep 2014 | HKD | 19.8 | 21.3 | 19.8 | 20.95 | 33.52 | +1.55 (+7.99%) | 482,000 |
19 Sep 2014 | HKD | 19.4 | 19.4 | 19.4 | 19.4 | 31.04 | +0.2 (+1.04%) | 12,000 |
18 Sep 2014 | HKD | 18 | 21.3 | 16 | 19.2 | 30.72 | +0.72 (+3.90%) | 302,000 |
17 Sep 2014 | HKD | 18.5 | 18.5 | 17.96 | 18.48 | 29.568 | -1.32 (-6.67%) | 296,000 |
16 Sep 2014 | HKD | 19.8 | 19.8 | 19.8 | 19.8 | 31.68 | -0.1 (-0.50%) | 0 |
15 Sep 2014 | HKD | 19.98 | 20.35 | 19 | 19.9 | 31.84 | -0.1 (-0.50%) | 246,000 |
12 Sep 2014 | HKD | 22 | 22.5 | 20 | 20 | 32 | -1.85 (-8.47%) | 460,000 |
11 Sep 2014 | HKD | 21.85 | 22 | 20.5 | 21.85 | 34.96 | 0.0 (0.0%) | 566,000 |
10 Sep 2014 | HKD | 21.95 | 22 | 21.55 | 21.85 | 34.96 | -1.05 (-4.59%) | 80,000 |
9 Sep 2014 | HKD | 22.9 | 22.9 | 22.9 | 22.9 | 36.64 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 23.5 | 23.5 | 22.45 | 22.9 | 36.64 | -0.1 (-0.43%) | 68,000 |
5 Sep 2014 | HKD | 23.1 | 23.6 | 22.95 | 23 | 36.8 | 0.0 (0.0%) | 450,000 |