Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | HKD | 11.14 | 11.9 | 11.1 | 11.88 | 11.88 | +0.74 (+6.64%) | 3,312,200 |
6 Jan 2014 | HKD | 11.3 | 11.3 | 11.04 | 11.14 | 11.14 | -0.1 (-0.89%) | 2,251,146 |
3 Jan 2014 | HKD | 11.44 | 11.66 | 11.12 | 11.24 | 11.24 | -0.48 (-4.10%) | 2,953,000 |
2 Jan 2014 | HKD | 11.9 | 11.9 | 11.36 | 11.72 | 11.72 | -0.02 (-0.17%) | 2,244,000 |
1 Jan 2014 | HKD | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 11.4 | 11.78 | 11.3 | 11.74 | 11.74 | +0.44 (+3.89%) | 1,483,000 |
30 Dec 2013 | HKD | 10.96 | 11.36 | 10.74 | 11.3 | 11.3 | +0.44 (+4.05%) | 1,836,000 |
27 Dec 2013 | HKD | 11.2 | 11.24 | 10.62 | 10.86 | 10.86 | -0.14 (-1.27%) | 1,689,000 |
26 Dec 2013 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 10.78 | 11.24 | 10.78 | 11 | 11 | +0.22 (+2.04%) | 949,000 |
23 Dec 2013 | HKD | 11.14 | 11.34 | 10.74 | 10.78 | 10.78 | -0.34 (-3.06%) | 2,052,000 |
20 Dec 2013 | HKD | 11.46 | 11.58 | 10.36 | 11.12 | 11.12 | -0.34 (-2.97%) | 7,854,000 |
19 Dec 2013 | HKD | 11.5 | 11.78 | 11.1 | 11.46 | 11.46 | +0.2 (+1.78%) | 3,341,000 |
18 Dec 2013 | HKD | 11.5 | 11.8 | 10.82 | 11.26 | 11.26 | -0.14 (-1.23%) | 5,328,800 |
17 Dec 2013 | HKD | 12.6 | 12.8 | 11.1 | 11.4 | 11.4 | -1.08 (-8.65%) | 7,771,106 |
16 Dec 2013 | HKD | 12.28 | 12.6 | 12.1 | 12.48 | 12.48 | +0.2 (+1.63%) | 1,189,900 |
13 Dec 2013 | HKD | 12.2 | 12.54 | 12.18 | 12.28 | 12.28 | 0.0 (0.0%) | 1,866,400 |
12 Dec 2013 | HKD | 12.6 | 12.76 | 12.08 | 12.28 | 12.28 | -0.3 (-2.38%) | 3,345,200 |
11 Dec 2013 | HKD | 12.32 | 12.96 | 11.82 | 12.58 | 12.58 | +0.18 (+1.45%) | 7,192,000 |
10 Dec 2013 | HKD | 11.3 | 12.5 | 11.16 | 12.4 | 12.4 | +1.3 (+11.71%) | 12,364,000 |
9 Dec 2013 | HKD | 10.52 | 11.48 | 10.5 | 11.1 | 11.1 | +0.68 (+6.53%) | 9,543,000 |
6 Dec 2013 | HKD | 10.8 | 10.88 | 10.38 | 10.42 | 10.42 | -0.5 (-4.58%) | 2,453,706 |
5 Dec 2013 | HKD | 10.7 | 10.96 | 10.5 | 10.92 | 10.92 | +0.2 (+1.87%) | 2,869,550 |
4 Dec 2013 | HKD | 10.3 | 11.04 | 10.3 | 10.72 | 10.72 | +0.22 (+2.10%) | 3,809,000 |
3 Dec 2013 | HKD | 10.2 | 11.18 | 10.16 | 10.5 | 10.5 | +0.16 (+1.55%) | 5,479,352 |
2 Dec 2013 | HKD | 10.28 | 10.56 | 9.92 | 10.34 | 10.34 | +0.12 (+1.17%) | 2,777,000 |
29 Nov 2013 | HKD | 10.28 | 10.66 | 10 | 10.22 | 10.22 | -0.06 (-0.58%) | 2,716,000 |
28 Nov 2013 | HKD | 10.7 | 10.7 | 10.26 | 10.28 | 10.28 | -0.16 (-1.53%) | 2,006,000 |
27 Nov 2013 | HKD | 10.78 | 11 | 10.38 | 10.44 | 10.44 | -0.34 (-3.15%) | 3,731,000 |