Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 17 | 17 | 16.6 | 16.76 | 16.76 | +0.2 (+1.21%) | 905,500 |
13 Nov 2013 | HKD | 16.68 | 16.74 | 16.5 | 16.56 | 16.56 | +0.02 (+0.12%) | 1,073,910 |
12 Nov 2013 | HKD | 16.7 | 16.7 | 16.5 | 16.54 | 16.54 | -0.02 (-0.12%) | 1,034,000 |
11 Nov 2013 | HKD | 17 | 17.02 | 16.5 | 16.56 | 16.56 | -0.24 (-1.43%) | 1,070,060 |
8 Nov 2013 | HKD | 16.86 | 16.96 | 16.74 | 16.8 | 16.8 | -0.06 (-0.36%) | 1,397,990 |
7 Nov 2013 | HKD | 17 | 17.1 | 16.78 | 16.86 | 16.86 | +0.04 (+0.24%) | 851,396 |
6 Nov 2013 | HKD | 16.84 | 16.88 | 16.74 | 16.82 | 16.82 | 0.0 (0.0%) | 3,593,000 |
5 Nov 2013 | HKD | 17.28 | 17.28 | 16.8 | 16.82 | 16.82 | -0.44 (-2.55%) | 8,283,613 |
4 Nov 2013 | HKD | 17.68 | 17.68 | 17.22 | 17.26 | 17.26 | -0.42 (-2.38%) | 5,270,858 |
1 Nov 2013 | HKD | 17.68 | 17.7 | 17.4 | 17.68 | 17.68 | +0.1 (+0.57%) | 2,017,000 |
31 Oct 2013 | HKD | 17.2 | 17.94 | 17.08 | 17.58 | 17.58 | +0.38 (+2.21%) | 1,843,750 |
30 Oct 2013 | HKD | 17.6 | 17.6 | 17.16 | 17.2 | 17.2 | -0.36 (-2.05%) | 2,435,950 |
29 Oct 2013 | HKD | 17.52 | 17.7 | 17.46 | 17.56 | 17.56 | -0.18 (-1.01%) | 3,061,750 |
28 Oct 2013 | HKD | 17.5 | 17.86 | 17.44 | 17.74 | 17.74 | +0.2 (+1.14%) | 2,403,400 |
25 Oct 2013 | HKD | 17 | 17.88 | 16.98 | 17.54 | 17.54 | -1.16 (-6.20%) | 10,537,710 |
24 Oct 2013 | HKD | 18.98 | 19.48 | 18.62 | 18.7 | 18.7 | -0.4 (-2.09%) | 3,480,870 |
23 Oct 2013 | HKD | 19.68 | 19.68 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 1,487,500 |
22 Oct 2013 | HKD | 19.46 | 19.54 | 19.32 | 19.4 | 19.4 | 0.0 (0.0%) | 2,061,500 |
21 Oct 2013 | HKD | 19.26 | 19.48 | 19.22 | 19.4 | 19.4 | +0.22 (+1.15%) | 3,695,953 |
18 Oct 2013 | HKD | 19 | 19.26 | 18.9 | 19.18 | 19.18 | +0.2 (+1.05%) | 6,961,300 |
17 Oct 2013 | HKD | 19.8 | 19.84 | 18.92 | 18.98 | 18.98 | -0.76 (-3.85%) | 2,621,900 |
16 Oct 2013 | HKD | 19.86 | 20 | 19.56 | 19.74 | 19.74 | -0.02 (-0.10%) | 854,500 |
15 Oct 2013 | HKD | 19.72 | 20.2 | 19.7 | 19.76 | 19.76 | +0.06 (+0.30%) | 2,268,250 |
14 Oct 2013 | HKD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 19.6 | 20 | 19.6 | 19.7 | 19.7 | +0.18 (+0.92%) | 5,399,100 |
10 Oct 2013 | HKD | 19.8 | 19.88 | 19.48 | 19.52 | 19.52 | -0.04 (-0.20%) | 475,000 |
9 Oct 2013 | HKD | 19.76 | 20 | 19.56 | 19.56 | 19.56 | -0.32 (-1.61%) | 592,000 |
8 Oct 2013 | HKD | 20.2 | 20.3 | 19.74 | 19.88 | 19.88 | -0.1 (-0.50%) | 633,250 |
7 Oct 2013 | HKD | 20.8 | 20.8 | 19.92 | 19.98 | 19.98 | -0.57 (-2.77%) | 855,778 |
4 Oct 2013 | HKD | 20.85 | 20.9 | 20.25 | 20.55 | 20.55 | -0.35 (-1.67%) | 303,000 |