Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 12.2 | 12.24 | 11.83 | 11.91 | 11.91 | -0.45 (-3.64%) | 58,800,934 |
25 Dec 2013 | HKD | 11.86 | 12.37 | 11.81 | 12.36 | 12.36 | +0.53 (+4.48%) | 56,959,251 |
24 Dec 2013 | HKD | 11.97 | 12.07 | 11.72 | 11.83 | 11.83 | -0.17 (-1.42%) | 31,137,090 |
23 Dec 2013 | HKD | 11.78 | 12.14 | 11.57 | 12 | 12 | +0.28 (+2.39%) | 38,269,848 |
20 Dec 2013 | HKD | 12.08 | 12.29 | 11.68 | 11.72 | 11.72 | -0.44 (-3.62%) | 41,632,112 |
19 Dec 2013 | HKD | 12.29 | 12.37 | 12.01 | 12.16 | 12.16 | -0.02 (-0.16%) | 34,556,301 |
18 Dec 2013 | HKD | 12.11 | 12.39 | 12.04 | 12.18 | 12.18 | +0.11 (+0.91%) | 37,116,160 |
17 Dec 2013 | HKD | 12.07 | 12.27 | 11.91 | 12.07 | 12.07 | +0.01 (+0.08%) | 32,192,598 |
16 Dec 2013 | HKD | 12.5 | 12.58 | 11.9 | 12.06 | 12.06 | -0.42 (-3.37%) | 54,942,782 |
13 Dec 2013 | HKD | 12.35 | 12.64 | 12.29 | 12.48 | 12.48 | -0.04 (-0.32%) | 36,101,015 |
12 Dec 2013 | HKD | 12.53 | 12.79 | 12.41 | 12.52 | 12.52 | -0.01 (-0.08%) | 49,881,050 |
11 Dec 2013 | HKD | 12.8 | 12.95 | 12.42 | 12.53 | 12.53 | -0.48 (-3.69%) | 60,719,979 |
10 Dec 2013 | HKD | 12.59 | 13.18 | 12.48 | 13.01 | 13.01 | +0.41 (+3.25%) | 79,477,769 |
9 Dec 2013 | HKD | 12.7 | 13.42 | 12.54 | 12.6 | 12.6 | +0.06 (+0.48%) | 84,068,492 |
6 Dec 2013 | HKD | 12.45 | 12.8 | 12.35 | 12.54 | 12.54 | 0.0 (0.0%) | 62,463,866 |
5 Dec 2013 | HKD | 12.21 | 12.84 | 12.11 | 12.54 | 12.54 | +0.32 (+2.62%) | 98,950,177 |
4 Dec 2013 | HKD | 12.2 | 12.42 | 12.11 | 12.22 | 12.22 | -0.06 (-0.49%) | 93,556,070 |
3 Dec 2013 | HKD | 12.03 | 12.44 | 11.92 | 12.28 | 12.28 | +0.25 (+2.08%) | 165,456,305 |
2 Dec 2013 | HKD | 11.75 | 12.03 | 11.56 | 12.03 | 12.03 | +1.09 (+9.96%) | 171,397,680 |
29 Nov 2013 | HKD | 11.04 | 11.08 | 10.9 | 10.94 | 10.94 | -0.07 (-0.64%) | 19,975,541 |
28 Nov 2013 | HKD | 11 | 11.22 | 10.97 | 11.01 | 11.01 | -0.08 (-0.72%) | 48,983,997 |
27 Nov 2013 | HKD | 10.8 | 11.23 | 10.79 | 11.09 | 11.09 | +0.29 (+2.69%) | 49,894,195 |
26 Nov 2013 | HKD | 10.77 | 11.06 | 10.77 | 10.8 | 10.8 | +0.02 (+0.19%) | 21,966,483 |
25 Nov 2013 | HKD | 10.74 | 11.09 | 10.68 | 10.78 | 10.78 | -0.06 (-0.55%) | 24,892,769 |
22 Nov 2013 | HKD | 10.98 | 11.1 | 10.83 | 10.84 | 10.84 | -0.03 (-0.28%) | 34,185,413 |
21 Nov 2013 | HKD | 10.92 | 10.98 | 10.66 | 10.87 | 10.87 | -0.15 (-1.36%) | 36,173,086 |
20 Nov 2013 | HKD | 11.12 | 11.19 | 10.89 | 11.02 | 11.02 | +0.03 (+0.27%) | 26,376,957 |
19 Nov 2013 | HKD | 11.1 | 11.16 | 10.87 | 10.99 | 10.99 | -0.27 (-2.40%) | 42,689,620 |
18 Nov 2013 | HKD | 10.72 | 11.3 | 10.54 | 11.26 | 11.26 | +0.72 (+6.83%) | 97,126,871 |
15 Nov 2013 | HKD | 9.87 | 10.8 | 9.87 | 10.54 | 10.54 | +0.72 (+7.33%) | 82,073,089 |