Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 18.88 | 18.96 | 18.66 | 18.8 | 18.8 | -0.14 (-0.74%) | 2,578,730 |
21 Dec 2012 | HKD | 19.26 | 19.26 | 18.84 | 18.94 | 18.94 | -0.32 (-1.66%) | 5,604,634 |
20 Dec 2012 | HKD | 19.26 | 19.3 | 19.06 | 19.26 | 19.26 | -0.02 (-0.10%) | 3,458,509 |
19 Dec 2012 | HKD | 19.2 | 19.46 | 18.98 | 19.28 | 19.28 | +0.38 (+2.01%) | 11,630,880 |
18 Dec 2012 | HKD | 18.7 | 19.02 | 18.42 | 18.9 | 18.9 | +0.2 (+1.07%) | 8,199,296 |
17 Dec 2012 | HKD | 18.38 | 18.82 | 18.38 | 18.7 | 18.7 | +0.16 (+0.86%) | 2,828,206 |
14 Dec 2012 | HKD | 18.34 | 18.94 | 18.2 | 18.54 | 18.54 | +0.36 (+1.98%) | 7,063,320 |
13 Dec 2012 | HKD | 18.96 | 18.96 | 17.98 | 18.18 | 18.18 | -0.8 (-4.21%) | 11,764,500 |
12 Dec 2012 | HKD | 18.94 | 19.18 | 18.5 | 18.98 | 18.98 | +0.58 (+3.15%) | 14,633,950 |
11 Dec 2012 | HKD | 17.9 | 18.46 | 17.9 | 18.4 | 18.4 | +0.46 (+2.56%) | 6,056,871 |
10 Dec 2012 | HKD | 17.8 | 18 | 17.66 | 17.94 | 17.94 | +0.44 (+2.51%) | 14,091,220 |
7 Dec 2012 | HKD | 18.04 | 18.3 | 17.48 | 17.5 | 17.5 | -0.72 (-3.95%) | 6,899,711 |
6 Dec 2012 | HKD | 18.5 | 18.54 | 18 | 18.22 | 18.22 | -0.26 (-1.41%) | 7,044,810 |
5 Dec 2012 | HKD | 17.7 | 18.5 | 17.68 | 18.48 | 18.48 | +0.84 (+4.76%) | 9,165,191 |
4 Dec 2012 | HKD | 17.32 | 17.72 | 17.32 | 17.64 | 17.64 | +0.06 (+0.34%) | 7,302,990 |
3 Dec 2012 | HKD | 17.18 | 17.7 | 17.18 | 17.58 | 17.58 | +0.2 (+1.15%) | 8,933,257 |
30 Nov 2012 | HKD | 17.3 | 17.4 | 17.16 | 17.38 | 17.38 | +0.18 (+1.05%) | 4,862,590 |
29 Nov 2012 | HKD | 17.18 | 17.3 | 16.94 | 17.2 | 17.2 | +0.04 (+0.23%) | 3,804,260 |
28 Nov 2012 | HKD | 17.42 | 17.42 | 17.02 | 17.16 | 17.16 | -0.06 (-0.35%) | 5,173,490 |
27 Nov 2012 | HKD | 17.48 | 17.48 | 17.02 | 17.22 | 17.22 | +0.06 (+0.35%) | 6,423,400 |
26 Nov 2012 | HKD | 17.08 | 17.3 | 16.96 | 17.16 | 17.16 | +0.04 (+0.23%) | 3,355,131 |
23 Nov 2012 | HKD | 17.38 | 17.38 | 17 | 17.12 | 17.12 | -0.16 (-0.93%) | 5,995,536 |
22 Nov 2012 | HKD | 16.96 | 17.34 | 16.92 | 17.28 | 17.28 | +0.34 (+2.01%) | 8,952,096 |
21 Nov 2012 | HKD | 16.96 | 16.98 | 16.74 | 16.94 | 16.94 | +0.12 (+0.71%) | 5,355,438 |
20 Nov 2012 | HKD | 17.14 | 17.14 | 16.62 | 16.82 | 16.82 | -0.16 (-0.94%) | 5,764,590 |
19 Nov 2012 | HKD | 16.68 | 17.24 | 16.68 | 16.98 | 16.98 | +0.12 (+0.71%) | 10,468,920 |
16 Nov 2012 | HKD | 17 | 17 | 16.58 | 16.86 | 16.86 | +0.14 (+0.84%) | 10,292,060 |
15 Nov 2012 | HKD | 16.62 | 16.9 | 16.5 | 16.72 | 16.72 | -0.02 (-0.12%) | 12,029,720 |