Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 15.1 | 15.54 | 15.1 | 15.44 | 14.4718 | +0.34 (+2.25%) | 7,278,855 |
8 Aug 2012 | HKD | 15.2 | 15.28 | 14.78 | 15.1 | 14.1531 | +0.12 (+0.80%) | 13,535,448 |
7 Aug 2012 | HKD | 14.36 | 15 | 14.36 | 14.98 | 14.0407 | +0.62 (+4.32%) | 15,250,140 |
6 Aug 2012 | HKD | 14 | 14.42 | 14 | 14.36 | 13.4595 | +0.52 (+3.76%) | 4,425,155 |
3 Aug 2012 | HKD | 14.02 | 14.02 | 13.82 | 13.84 | 12.9721 | -0.18 (-1.28%) | 3,063,850 |
2 Aug 2012 | HKD | 14.24 | 14.38 | 14 | 14.02 | 13.1409 | -0.38 (-2.64%) | 5,368,554 |
1 Aug 2012 | HKD | 13.5 | 14.48 | 13.5 | 14.4 | 13.497 | +0.52 (+3.75%) | 11,762,236 |
31 Jul 2012 | HKD | 13.64 | 13.98 | 13.64 | 13.88 | 13.0096 | +0.18 (+1.31%) | 3,857,654 |
30 Jul 2012 | HKD | 13.6 | 13.78 | 13.6 | 13.7 | 12.8409 | +0.16 (+1.18%) | 8,213,843 |
27 Jul 2012 | HKD | 13.56 | 13.66 | 13.48 | 13.54 | 12.691 | +0.12 (+0.89%) | 8,109,081 |
26 Jul 2012 | HKD | 13.74 | 13.74 | 13.18 | 13.42 | 12.5785 | -0.48 (-3.45%) | 14,108,278 |
25 Jul 2012 | HKD | 14.06 | 14.2 | 13.84 | 13.9 | 13.0284 | -0.28 (-1.97%) | 4,886,409 |
24 Jul 2012 | HKD | 14.44 | 14.44 | 13.94 | 14.18 | 13.2908 | +0.16 (+1.14%) | 2,977,551 |
23 Jul 2012 | HKD | 14 | 14.14 | 13.82 | 14.02 | 13.1409 | 0.0 (0.0%) | 6,798,434 |
20 Jul 2012 | HKD | 14.26 | 14.26 | 13.98 | 14.02 | 13.1409 | -0.3 (-2.09%) | 10,006,709 |
19 Jul 2012 | HKD | 14.5 | 14.72 | 14.22 | 14.32 | 13.422 | -0.1 (-0.69%) | 3,709,153 |
18 Jul 2012 | HKD | 14.52 | 14.98 | 14.34 | 14.42 | 13.5158 | -0.14 (-0.96%) | 10,555,925 |
17 Jul 2012 | HKD | 14.6 | 14.7 | 14.48 | 14.56 | 13.647 | -0.14 (-0.95%) | 8,667,507 |
16 Jul 2012 | HKD | 14.8 | 14.8 | 14.62 | 14.7 | 13.7782 | +0.06 (+0.41%) | 6,896,105 |
13 Jul 2012 | HKD | 14.6 | 14.72 | 14.56 | 14.64 | 13.722 | -0.04 (-0.27%) | 3,937,186 |
12 Jul 2012 | HKD | 14.66 | 14.8 | 14.54 | 14.68 | 13.7595 | -0.02 (-0.14%) | 17,917,755 |
11 Jul 2012 | HKD | 14.52 | 14.74 | 14.5 | 14.7 | 13.7782 | +0.14 (+0.96%) | 4,475,426 |
10 Jul 2012 | HKD | 14.76 | 14.76 | 14.5 | 14.56 | 13.647 | +0.02 (+0.14%) | 6,790,827 |
9 Jul 2012 | HKD | 14.6 | 14.8 | 14.5 | 14.54 | 13.6283 | -0.14 (-0.95%) | 4,264,021 |
6 Jul 2012 | HKD | 14.62 | 14.7 | 14.52 | 14.68 | 13.7595 | +0.16 (+1.10%) | 4,983,031 |
5 Jul 2012 | HKD | 14.56 | 14.6 | 14.44 | 14.52 | 13.6095 | -0.04 (-0.27%) | 2,219,062 |
4 Jul 2012 | HKD | 14.4 | 14.6 | 14.34 | 14.56 | 13.647 | +0.26 (+1.82%) | 4,408,316 |
3 Jul 2012 | HKD | 14.74 | 14.74 | 14.02 | 14.3 | 13.4033 | +0.02 (+0.14%) | 8,552,936 |
2 Jul 2012 | HKD | 14.28 | 14.28 | 14.28 | 14.28 | 13.3846 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 13.94 | 14.4 | 13.94 | 14.28 | 13.3846 | +0.4 (+2.88%) | 8,276,686 |