Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 23.05 | 23.95 | 23.05 | 23.75 | 22.2607 | +1.35 (+6.03%) | 10,753,033 |
5 Feb 2014 | HKD | 24.5 | 24.7 | 22.35 | 22.4 | 20.9954 | -1.4 (-5.88%) | 13,782,958 |
4 Feb 2014 | HKD | 24.1 | 24.1 | 23.65 | 23.8 | 22.3076 | -0.45 (-1.86%) | 9,178,466 |
3 Feb 2014 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 22.7294 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 22.7294 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 23.25 | 24.45 | 23.25 | 24.25 | 22.7294 | +0.5 (+2.11%) | 8,980,858 |
29 Jan 2014 | HKD | 23.95 | 24 | 23.6 | 23.75 | 22.2607 | +0.1 (+0.42%) | 6,761,098 |
28 Jan 2014 | HKD | 23.15 | 23.8 | 23.05 | 23.65 | 22.167 | +0.15 (+0.64%) | 6,922,322 |
27 Jan 2014 | HKD | 23.8 | 23.85 | 22.8 | 23.5 | 22.0264 | -0.85 (-3.49%) | 17,565,530 |
24 Jan 2014 | HKD | 24.8 | 25.05 | 24.2 | 24.35 | 22.8231 | -0.6 (-2.40%) | 7,419,030 |
23 Jan 2014 | HKD | 25.45 | 25.45 | 24.5 | 24.95 | 23.3855 | -0.3 (-1.19%) | 6,436,078 |
22 Jan 2014 | HKD | 25.9 | 25.9 | 25.1 | 25.25 | 23.6667 | -0.7 (-2.70%) | 10,100,363 |
21 Jan 2014 | HKD | 26.2 | 26.3 | 25.75 | 25.95 | 24.3228 | -0.1 (-0.38%) | 5,375,271 |
20 Jan 2014 | HKD | 25.6 | 26.3 | 25.6 | 26.05 | 24.4165 | +0.35 (+1.36%) | 8,098,261 |
17 Jan 2014 | HKD | 25 | 25.9 | 24.95 | 25.7 | 24.0884 | +0.5 (+1.98%) | 11,304,578 |
16 Jan 2014 | HKD | 25.6 | 25.75 | 25 | 25.2 | 23.6198 | -0.55 (-2.14%) | 9,703,123 |
15 Jan 2014 | HKD | 26.2 | 26.2 | 25.4 | 25.75 | 24.1353 | -0.05 (-0.19%) | 6,581,426 |
14 Jan 2014 | HKD | 25 | 25.95 | 24.85 | 25.8 | 24.1822 | +0.45 (+1.78%) | 7,587,901 |
13 Jan 2014 | HKD | 25.4 | 25.6 | 25.2 | 25.35 | 23.7604 | -0.2 (-0.78%) | 4,974,278 |
10 Jan 2014 | HKD | 26.1 | 26.3 | 25.3 | 25.55 | 23.9479 | -0.55 (-2.11%) | 11,976,161 |
9 Jan 2014 | HKD | 26.35 | 26.55 | 26 | 26.1 | 24.4634 | -0.6 (-2.25%) | 8,126,106 |
8 Jan 2014 | HKD | 26.6 | 26.95 | 26.25 | 26.7 | 25.0257 | +0.7 (+2.69%) | 13,168,658 |
7 Jan 2014 | HKD | 25.5 | 26.7 | 25.15 | 26 | 24.3696 | +0.7 (+2.77%) | 14,120,366 |
6 Jan 2014 | HKD | 25.2 | 25.4 | 24.95 | 25.3 | 23.7135 | 0.0 (0.0%) | 4,468,485 |
3 Jan 2014 | HKD | 25.45 | 25.5 | 25.15 | 25.3 | 23.7135 | -0.5 (-1.94%) | 8,087,201 |
2 Jan 2014 | HKD | 26 | 26.3 | 25.45 | 25.8 | 24.1822 | -0.2 (-0.77%) | 4,767,467 |
1 Jan 2014 | HKD | 26 | 26 | 26 | 26 | 24.3696 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 25.7 | 26.1 | 25.55 | 26 | 24.3696 | +0.5 (+1.96%) | 4,224,005 |
30 Dec 2013 | HKD | 25.4 | 25.6 | 25.25 | 25.5 | 23.901 | +0.25 (+0.99%) | 3,307,570 |
27 Dec 2013 | HKD | 25.3 | 25.45 | 24.9 | 25.25 | 23.6667 | -0.15 (-0.59%) | 4,035,178 |