Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 18.36 | 18.7 | 18.32 | 18.52 | 18.52 | +0.22 (+1.20%) | 173,500 |
3 Sep 2014 | HKD | 18.78 | 18.94 | 18.26 | 18.3 | 18.3 | -0.38 (-2.03%) | 616,500 |
2 Sep 2014 | HKD | 18.78 | 18.96 | 18.62 | 18.68 | 18.68 | +0.02 (+0.11%) | 243,450 |
1 Sep 2014 | HKD | 18.46 | 18.84 | 18.44 | 18.66 | 18.66 | +0.2 (+1.08%) | 1,506,450 |
29 Aug 2014 | HKD | 18.68 | 18.68 | 17.9 | 18.46 | 18.46 | -0.02 (-0.11%) | 1,503,500 |
28 Aug 2014 | HKD | 18.84 | 18.84 | 18.2 | 18.48 | 18.48 | -0.22 (-1.18%) | 1,310,750 |
27 Aug 2014 | HKD | 18.98 | 18.98 | 18.34 | 18.7 | 18.7 | -0.16 (-0.85%) | 169,000 |
26 Aug 2014 | HKD | 18.82 | 19.02 | 18.72 | 18.86 | 18.86 | +0.16 (+0.86%) | 651,750 |
25 Aug 2014 | HKD | 18.74 | 18.84 | 18.2 | 18.7 | 18.7 | -0.04 (-0.21%) | 611,000 |
22 Aug 2014 | HKD | 18.6 | 18.92 | 18.6 | 18.74 | 18.74 | +0.04 (+0.21%) | 591,500 |
21 Aug 2014 | HKD | 19.14 | 19.2 | 18.46 | 18.7 | 18.7 | -0.58 (-3.01%) | 585,000 |
20 Aug 2014 | HKD | 19.56 | 19.56 | 19.14 | 19.28 | 19.28 | -0.24 (-1.23%) | 259,706 |
19 Aug 2014 | HKD | 19.24 | 19.6 | 19.18 | 19.52 | 19.52 | +0.2 (+1.04%) | 526,350 |
18 Aug 2014 | HKD | 19.98 | 19.98 | 19.12 | 19.32 | 19.32 | -0.22 (-1.13%) | 578,750 |
15 Aug 2014 | HKD | 19.6 | 19.6 | 19.46 | 19.54 | 19.54 | -0.1 (-0.51%) | 239,000 |
14 Aug 2014 | HKD | 19.76 | 19.76 | 19.56 | 19.64 | 19.64 | -0.08 (-0.41%) | 407,250 |
13 Aug 2014 | HKD | 20 | 20 | 19.48 | 19.72 | 19.72 | -0.2 (-1.00%) | 230,750 |
12 Aug 2014 | HKD | 19.5 | 20.2 | 19.5 | 19.92 | 19.92 | +0.34 (+1.74%) | 1,059,700 |
11 Aug 2014 | HKD | 19.4 | 19.6 | 19.3 | 19.58 | 19.58 | +0.18 (+0.93%) | 410,750 |
8 Aug 2014 | HKD | 19.26 | 19.6 | 19.1 | 19.4 | 19.4 | +0.12 (+0.62%) | 571,750 |
7 Aug 2014 | HKD | 19.5 | 19.8 | 19.06 | 19.28 | 19.28 | -0.22 (-1.13%) | 512,750 |
6 Aug 2014 | HKD | 19.44 | 19.7 | 19.22 | 19.5 | 19.5 | +0.12 (+0.62%) | 559,500 |
5 Aug 2014 | HKD | 19.54 | 19.54 | 19.26 | 19.38 | 19.38 | -0.04 (-0.21%) | 462,000 |
4 Aug 2014 | HKD | 19.56 | 19.8 | 19.3 | 19.42 | 19.42 | -0.14 (-0.72%) | 811,250 |
1 Aug 2014 | HKD | 19.98 | 19.98 | 19.5 | 19.56 | 19.56 | -0.44 (-2.20%) | 1,340,006 |
31 Jul 2014 | HKD | 19.9 | 20 | 19.66 | 20 | 20 | +0.58 (+2.99%) | 1,469,750 |
30 Jul 2014 | HKD | 18.7 | 19.54 | 18.68 | 19.42 | 19.42 | +1.02 (+5.54%) | 3,148,000 |
29 Jul 2014 | HKD | 18.66 | 18.66 | 18.28 | 18.4 | 18.4 | -0.26 (-1.39%) | 1,408,250 |
28 Jul 2014 | HKD | 18.3 | 18.8 | 18.26 | 18.66 | 18.66 | +0.46 (+2.53%) | 600,500 |
25 Jul 2014 | HKD | 18.44 | 18.44 | 18.14 | 18.2 | 18.2 | -0.3 (-1.62%) | 897,792 |