Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 29.5 | 29.74 | 27.57 | 28.08 | 28.08 | -1.32 (-4.49%) | 108,423,314 |
7 Jan 2015 | HKD | 28.79 | 30.7 | 28.5 | 29.4 | 29.4 | +0.46 (+1.59%) | 142,073,497 |
6 Jan 2015 | HKD | 28.69 | 29.62 | 28.05 | 28.94 | 28.94 | -0.56 (-1.90%) | 116,850,714 |
5 Jan 2015 | HKD | 28.48 | 29.88 | 27.68 | 29.5 | 29.5 | +1.23 (+4.35%) | 159,785,399 |
2 Jan 2015 | HKD | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.0 (0.0%) | 0 |
1 Jan 2015 | HKD | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 27.8 | 29.35 | 27.5 | 28.27 | 28.27 | +0.31 (+1.11%) | 121,375,340 |
30 Dec 2014 | HKD | 27.75 | 28.83 | 26.88 | 27.96 | 27.96 | +0.1 (+0.36%) | 120,313,696 |
29 Dec 2014 | HKD | 29.98 | 30.09 | 27.5 | 27.86 | 27.86 | -1.15 (-3.96%) | 151,300,963 |
26 Dec 2014 | HKD | 26.38 | 29.01 | 26.26 | 29.01 | 29.01 | +2.63 (+9.97%) | 177,791,165 |
25 Dec 2014 | HKD | 25.62 | 26.88 | 25.08 | 26.38 | 26.38 | +0.92 (+3.61%) | 113,575,491 |
24 Dec 2014 | HKD | 27.73 | 27.95 | 25.06 | 25.46 | 25.46 | -1.95 (-7.11%) | 119,603,398 |
23 Dec 2014 | HKD | 27.72 | 28.39 | 26.97 | 27.41 | 27.41 | -0.19 (-0.69%) | 92,327,287 |
22 Dec 2014 | HKD | 27.8 | 29 | 26.32 | 27.6 | 27.6 | -0.98 (-3.43%) | 128,660,088 |
19 Dec 2014 | HKD | 29.64 | 30.22 | 26.99 | 28.58 | 28.58 | -1.17 (-3.93%) | 187,147,265 |
18 Dec 2014 | HKD | 31 | 31.77 | 29.53 | 29.75 | 29.75 | -2.45 (-7.61%) | 158,138,202 |
17 Dec 2014 | HKD | 32.02 | 32.98 | 29.38 | 32.2 | 32.2 | +1.55 (+5.06%) | 268,488,018 |
16 Dec 2014 | HKD | 28.05 | 30.65 | 27.5 | 30.65 | 30.65 | +2.79 (+10.01%) | 267,419,977 |
15 Dec 2014 | HKD | 27.02 | 28 | 25.99 | 27.86 | 27.86 | +0.21 (+0.76%) | 206,902,543 |
12 Dec 2014 | HKD | 25.11 | 28.08 | 25.11 | 27.65 | 27.65 | +2.08 (+8.13%) | 271,989,282 |
11 Dec 2014 | HKD | 25.37 | 28.23 | 25.03 | 25.57 | 25.57 | -0.79 (-3.00%) | 209,006,867 |
10 Dec 2014 | HKD | 26.67 | 28.39 | 24.1 | 26.36 | 26.36 | -0.52 (-1.93%) | 249,900,626 |
9 Dec 2014 | HKD | 28.67 | 31.53 | 25.85 | 26.88 | 26.88 | -1.78 (-6.21%) | 289,445,984 |
8 Dec 2014 | HKD | 25.5 | 28.66 | 24.75 | 28.66 | 28.66 | +2.61 (+10.02%) | 212,825,301 |
5 Dec 2014 | HKD | 24.9 | 26.05 | 23.68 | 26.05 | 26.05 | +2.37 (+10.01%) | 265,147,980 |
4 Dec 2014 | HKD | 21.3 | 23.68 | 21.21 | 23.68 | 23.68 | +2.1 (+9.73%) | 167,033,252 |
3 Dec 2014 | HKD | 21.01 | 22.8 | 20.52 | 21.58 | 21.58 | +0.76 (+3.65%) | 223,822,437 |
2 Dec 2014 | HKD | 18.55 | 20.82 | 18.5 | 20.82 | 20.82 | +1.9 (+10.04%) | 204,830,606 |
1 Dec 2014 | HKD | 18.3 | 19.95 | 17.87 | 18.92 | 18.92 | +0.76 (+4.19%) | 212,774,600 |
28 Nov 2014 | HKD | 18.3 | 18.92 | 17.7 | 18.16 | 18.16 | -0.37 (-2.00%) | 185,260,267 |