Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 10.91 | 11.18 | 10.88 | 11.02 | 11.02 | +0.05 (+0.46%) | 16,433,494 |
21 Aug 2013 | HKD | 10.94 | 11.05 | 10.81 | 10.97 | 10.97 | +0.1 (+0.92%) | 12,505,434 |
20 Aug 2013 | HKD | 11.06 | 11.21 | 10.81 | 10.87 | 10.87 | -0.2 (-1.81%) | 27,291,677 |
19 Aug 2013 | HKD | 11 | 11.25 | 10.8 | 11.07 | 11.07 | -0.37 (-3.23%) | 44,187,679 |
16 Aug 2013 | HKD | 11.34 | 12.6 | 11.25 | 11.44 | 11.44 | -0.01 (-0.09%) | 66,290,845 |
15 Aug 2013 | HKD | 11.66 | 11.74 | 11.42 | 11.45 | 11.45 | -0.19 (-1.63%) | 17,641,865 |
14 Aug 2013 | HKD | 11.92 | 12.09 | 11.61 | 11.64 | 11.64 | -0.2 (-1.69%) | 24,805,853 |
13 Aug 2013 | HKD | 11.9 | 12.04 | 11.75 | 11.84 | 11.84 | -0.05 (-0.42%) | 19,356,541 |
12 Aug 2013 | HKD | 11.64 | 12 | 11.54 | 11.89 | 11.89 | +0.36 (+3.12%) | 40,129,832 |
9 Aug 2013 | HKD | 11.33 | 11.69 | 11.3 | 11.53 | 11.53 | +0.28 (+2.49%) | 27,063,894 |
8 Aug 2013 | HKD | 11.3 | 11.45 | 11.18 | 11.25 | 11.25 | -0.14 (-1.23%) | 12,296,627 |
7 Aug 2013 | HKD | 11.57 | 11.78 | 11.25 | 11.39 | 11.39 | -0.19 (-1.64%) | 26,295,860 |
6 Aug 2013 | HKD | 11.33 | 11.61 | 11.2 | 11.58 | 11.58 | +0.18 (+1.58%) | 22,570,541 |
5 Aug 2013 | HKD | 11.23 | 11.45 | 11.18 | 11.4 | 11.4 | +0.15 (+1.33%) | 16,444,300 |
2 Aug 2013 | HKD | 11.45 | 11.5 | 11.19 | 11.25 | 11.25 | -0.11 (-0.97%) | 12,580,326 |
1 Aug 2013 | HKD | 11.02 | 11.43 | 10.96 | 11.36 | 11.36 | +0.4 (+3.65%) | 28,568,024 |
31 Jul 2013 | HKD | 10.89 | 11.11 | 10.89 | 10.96 | 10.96 | +0.23 (+2.14%) | 20,557,079 |
30 Jul 2013 | HKD | 10.54 | 11.02 | 10.47 | 10.73 | 10.73 | +0.26 (+2.48%) | 17,769,652 |
29 Jul 2013 | HKD | 10.79 | 10.81 | 10.44 | 10.47 | 10.47 | -0.48 (-4.38%) | 15,608,143 |
26 Jul 2013 | HKD | 10.88 | 10.99 | 10.65 | 10.95 | 10.95 | -0.01 (-0.09%) | 13,180,091 |
25 Jul 2013 | HKD | 11.11 | 11.33 | 10.95 | 10.96 | 10.96 | -0.11 (-0.99%) | 15,935,578 |
24 Jul 2013 | HKD | 11.1 | 11.21 | 10.83 | 11.07 | 11.07 | -0.16 (-1.42%) | 16,312,217 |
23 Jul 2013 | HKD | 10.8 | 11.39 | 10.72 | 11.23 | 11.23 | +0.46 (+4.27%) | 24,207,904 |
22 Jul 2013 | HKD | 10.46 | 10.8 | 10.3 | 10.77 | 10.77 | +0.05 (+0.47%) | 14,201,971 |
19 Jul 2013 | HKD | 11.05 | 11.24 | 10.55 | 10.72 | 10.72 | -0.33 (-2.99%) | 22,190,884 |
18 Jul 2013 | HKD | 11.2 | 11.31 | 10.99 | 11.05 | 11.05 | -0.22 (-1.95%) | 18,957,747 |
17 Jul 2013 | HKD | 11.55 | 11.75 | 11.23 | 11.27 | 11.27 | -0.35 (-3.01%) | 23,029,450 |
16 Jul 2013 | HKD | 11.42 | 11.64 | 11.37 | 11.62 | 11.62 | +0.03 (+0.26%) | 27,519,212 |
15 Jul 2013 | HKD | 11.41 | 12.12 | 11.17 | 11.59 | 11.59 | +0.45 (+4.04%) | 48,214,895 |
12 Jul 2013 | HKD | 11.58 | 11.68 | 11.12 | 11.14 | 11.14 | -0.56 (-4.79%) | 52,188,407 |