Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 23.8073 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 23.8073 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 25.2 | 25.45 | 25.05 | 25.4 | 23.8073 | +0.4 (+1.60%) | 2,621,751 |
23 Dec 2013 | HKD | 25 | 25.25 | 24.6 | 25 | 23.4323 | +0.45 (+1.83%) | 5,938,888 |
20 Dec 2013 | HKD | 24.85 | 25.35 | 24.2 | 24.55 | 23.0106 | -0.25 (-1.01%) | 6,681,149 |
19 Dec 2013 | HKD | 25.75 | 25.9 | 24.8 | 24.8 | 23.2449 | -0.75 (-2.94%) | 9,179,927 |
18 Dec 2013 | HKD | 26.2 | 26.4 | 25.4 | 25.55 | 23.9479 | -0.65 (-2.48%) | 9,311,192 |
17 Dec 2013 | HKD | 26 | 26.7 | 25.8 | 26.2 | 24.5571 | +0.25 (+0.96%) | 14,815,505 |
16 Dec 2013 | HKD | 25 | 25.95 | 25 | 25.95 | 24.3228 | +0.5 (+1.96%) | 8,205,390 |
13 Dec 2013 | HKD | 25.7 | 25.7 | 25.1 | 25.45 | 23.8541 | -0.1 (-0.39%) | 7,953,936 |
12 Dec 2013 | HKD | 24.5 | 25.75 | 24.4 | 25.55 | 23.9479 | +0.6 (+2.40%) | 6,384,347 |
11 Dec 2013 | HKD | 25.3 | 25.4 | 24.9 | 24.95 | 23.3855 | -0.35 (-1.38%) | 5,931,106 |
10 Dec 2013 | HKD | 26 | 26 | 25.2 | 25.3 | 23.7135 | -0.4 (-1.56%) | 7,683,775 |
9 Dec 2013 | HKD | 25.35 | 25.8 | 25 | 25.7 | 24.0884 | +0.6 (+2.39%) | 9,668,773 |
6 Dec 2013 | HKD | 25.2 | 25.6 | 25.05 | 25.1 | 23.5261 | -0.35 (-1.38%) | 7,470,806 |
5 Dec 2013 | HKD | 25.35 | 25.65 | 25.2 | 25.45 | 23.8541 | +0.1 (+0.39%) | 5,999,644 |
4 Dec 2013 | HKD | 25.1 | 25.8 | 24.8 | 25.35 | 23.7604 | +0.05 (+0.20%) | 9,957,778 |
3 Dec 2013 | HKD | 25 | 25.4 | 24.8 | 25.3 | 23.7135 | +0.35 (+1.40%) | 10,412,118 |
2 Dec 2013 | HKD | 24.8 | 25 | 24.4 | 24.95 | 23.3855 | +0.1 (+0.40%) | 7,631,321 |
29 Nov 2013 | HKD | 24.35 | 24.9 | 24.35 | 24.85 | 23.2917 | +0.75 (+3.11%) | 8,379,619 |
28 Nov 2013 | HKD | 24.35 | 24.5 | 24.05 | 24.1 | 22.5888 | -0.2 (-0.82%) | 4,747,763 |
27 Nov 2013 | HKD | 24.3 | 24.3 | 23.85 | 24.3 | 22.7762 | +0.45 (+1.89%) | 5,381,159 |
26 Nov 2013 | HKD | 24 | 24.25 | 23.85 | 23.85 | 22.3545 | -0.2 (-0.83%) | 4,990,109 |
25 Nov 2013 | HKD | 24.3 | 24.3 | 24 | 24.05 | 22.5419 | +0.3 (+1.26%) | 4,407,850 |
22 Nov 2013 | HKD | 23.9 | 24 | 23.65 | 23.75 | 22.2607 | 0.0 (0.0%) | 4,613,475 |
21 Nov 2013 | HKD | 23.5 | 24 | 23.45 | 23.75 | 22.2607 | +0.1 (+0.42%) | 6,722,432 |
20 Nov 2013 | HKD | 24.25 | 24.4 | 23.6 | 23.65 | 22.167 | -0.45 (-1.87%) | 6,962,269 |
19 Nov 2013 | HKD | 24.8 | 24.9 | 24.05 | 24.1 | 22.5888 | -0.7 (-2.82%) | 5,728,417 |
18 Nov 2013 | HKD | 24.9 | 24.9 | 24.4 | 24.8 | 23.2449 | +0.65 (+2.69%) | 9,057,782 |
15 Nov 2013 | HKD | 24.8 | 24.9 | 24.1 | 24.15 | 22.6356 | -0.35 (-1.43%) | 6,854,180 |