Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 19.6 | 19.6 | 19.42 | 19.48 | 19.48 | +0.08 (+0.41%) | 1,847,700 |
8 Jan 2015 | HKD | 19.46 | 19.5 | 19.36 | 19.4 | 19.4 | -0.04 (-0.21%) | 1,446,250 |
7 Jan 2015 | HKD | 19.38 | 19.58 | 19.3 | 19.44 | 19.44 | -0.08 (-0.41%) | 1,499,319 |
6 Jan 2015 | HKD | 19.58 | 19.58 | 19.4 | 19.52 | 19.52 | -0.02 (-0.10%) | 3,198,750 |
5 Jan 2015 | HKD | 19.52 | 19.58 | 19.46 | 19.54 | 19.54 | 0.0 (0.0%) | 1,487,588 |
2 Jan 2015 | HKD | 19.6 | 19.6 | 19.4 | 19.54 | 19.54 | -0.02 (-0.10%) | 2,537,000 |
1 Jan 2015 | HKD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 19.6 | 19.76 | 19.5 | 19.56 | 19.56 | -0.06 (-0.31%) | 75,750 |
30 Dec 2014 | HKD | 19.52 | 19.8 | 19.48 | 19.62 | 19.62 | +0.16 (+0.82%) | 1,712,500 |
29 Dec 2014 | HKD | 19.1 | 19.8 | 19.1 | 19.46 | 19.46 | +0.16 (+0.83%) | 800,696 |
26 Dec 2014 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 19.4 | 19.48 | 19 | 19.3 | 19.3 | -0.06 (-0.31%) | 2,969,000 |
23 Dec 2014 | HKD | 19.3 | 19.66 | 19.2 | 19.36 | 19.36 | -0.02 (-0.10%) | 1,018,950 |
22 Dec 2014 | HKD | 19.18 | 19.5 | 19.18 | 19.38 | 19.38 | +0.2 (+1.04%) | 1,413,500 |
19 Dec 2014 | HKD | 18.8 | 19.28 | 18.8 | 19.18 | 19.18 | +0.18 (+0.95%) | 1,958,327 |
18 Dec 2014 | HKD | 19.08 | 19.12 | 18.92 | 19 | 19 | -0.08 (-0.42%) | 1,947,750 |
17 Dec 2014 | HKD | 19.06 | 19.14 | 19 | 19.08 | 19.08 | -0.04 (-0.21%) | 342,250 |
16 Dec 2014 | HKD | 19.1 | 19.32 | 19.02 | 19.12 | 19.12 | -0.14 (-0.73%) | 455,076 |
15 Dec 2014 | HKD | 19.28 | 19.3 | 19.02 | 19.26 | 19.26 | -0.06 (-0.31%) | 694,000 |
12 Dec 2014 | HKD | 19.32 | 19.38 | 19.24 | 19.32 | 19.32 | 0.0 (0.0%) | 588,378 |
11 Dec 2014 | HKD | 19.26 | 19.46 | 19.24 | 19.32 | 19.32 | +0.04 (+0.21%) | 251,500 |
10 Dec 2014 | HKD | 19 | 19.48 | 19 | 19.28 | 19.28 | -0.02 (-0.10%) | 1,118,750 |
9 Dec 2014 | HKD | 19 | 19.5 | 19 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,068,250 |
8 Dec 2014 | HKD | 19.48 | 19.48 | 19 | 19.16 | 19.16 | +0.02 (+0.10%) | 1,549,500 |
5 Dec 2014 | HKD | 19.22 | 19.5 | 19.06 | 19.14 | 19.14 | -0.08 (-0.42%) | 1,151,100 |
4 Dec 2014 | HKD | 19.34 | 19.54 | 19.16 | 19.22 | 19.22 | -0.02 (-0.10%) | 842,500 |
3 Dec 2014 | HKD | 19.6 | 19.68 | 19 | 19.24 | 19.24 | -0.26 (-1.33%) | 1,618,544 |
2 Dec 2014 | HKD | 19.52 | 19.82 | 19.26 | 19.5 | 19.5 | +0.12 (+0.62%) | 1,890,500 |
1 Dec 2014 | HKD | 19.9 | 20.1 | 19.34 | 19.38 | 19.38 | -0.62 (-3.10%) | 1,575,984 |