Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 10.68 | 10.94 | 10.66 | 10.76 | 10.76 | +0.06 (+0.56%) | 380,000 |
7 May 2021 | HKD | 10.84 | 10.84 | 10.7 | 10.7 | 10.7 | -0.12 (-1.11%) | 507,045 |
6 May 2021 | HKD | 10.98 | 11.02 | 10.8 | 10.82 | 10.82 | -0.26 (-2.35%) | 695,376 |
5 May 2021 | HKD | 11.12 | 11.24 | 11 | 11.08 | 11.08 | -0.04 (-0.36%) | 759,123 |
4 May 2021 | HKD | 10.68 | 11.2 | 10.68 | 11.12 | 11.12 | +0.46 (+4.32%) | 1,227,000 |
3 May 2021 | HKD | 10.4 | 10.7 | 10.4 | 10.66 | 10.66 | +0.32 (+3.09%) | 1,073,000 |
30 Apr 2021 | HKD | 10.5 | 10.5 | 10.34 | 10.34 | 10.34 | -0.04 (-0.39%) | 413,000 |
29 Apr 2021 | HKD | 10.44 | 10.52 | 10.38 | 10.38 | 10.38 | -0.06 (-0.57%) | 223,000 |
28 Apr 2021 | HKD | 10.56 | 10.56 | 10.42 | 10.44 | 10.44 | -0.06 (-0.57%) | 307,400 |
27 Apr 2021 | HKD | 10.48 | 10.54 | 10.42 | 10.5 | 10.5 | +0.08 (+0.77%) | 226,000 |
26 Apr 2021 | HKD | 10.5 | 10.5 | 10.3 | 10.42 | 10.42 | -0.1 (-0.95%) | 276,141 |
23 Apr 2021 | HKD | 10.58 | 10.58 | 10.38 | 10.52 | 10.52 | 0.0 (0.0%) | 229,000 |
22 Apr 2021 | HKD | 10.44 | 10.52 | 10.36 | 10.52 | 10.52 | +0.06 (+0.57%) | 324,000 |
21 Apr 2021 | HKD | 10.44 | 10.48 | 10.34 | 10.46 | 10.46 | +0.02 (+0.19%) | 505,000 |
20 Apr 2021 | HKD | 10.42 | 10.54 | 10.42 | 10.44 | 10.44 | -0.04 (-0.38%) | 213,000 |
19 Apr 2021 | HKD | 10.38 | 10.5 | 10.38 | 10.48 | 10.48 | +0.16 (+1.55%) | 261,000 |
16 Apr 2021 | HKD | 10.38 | 10.38 | 10.3 | 10.32 | 10.32 | -0.02 (-0.19%) | 225,000 |
15 Apr 2021 | HKD | 10.26 | 10.38 | 10.26 | 10.34 | 10.34 | -0.02 (-0.19%) | 289,059 |
14 Apr 2021 | HKD | 10.28 | 10.38 | 10.26 | 10.36 | 10.36 | +0.08 (+0.78%) | 437,000 |
13 Apr 2021 | HKD | 10.14 | 10.3 | 10.14 | 10.28 | 10.28 | +0.1 (+0.98%) | 379,000 |
12 Apr 2021 | HKD | 10.24 | 10.28 | 10.1 | 10.18 | 10.18 | +0.04 (+0.39%) | 267,000 |
9 Apr 2021 | HKD | 10.16 | 10.26 | 10.1 | 10.14 | 10.14 | 0.0 (0.0%) | 560,000 |
8 Apr 2021 | HKD | 10.16 | 10.18 | 10.08 | 10.14 | 10.14 | 0.0 (0.0%) | 575,000 |
7 Apr 2021 | HKD | 10.12 | 10.26 | 10.1 | 10.14 | 10.14 | -0.1 (-0.98%) | 453,000 |
1 Apr 2021 | HKD | 10.14 | 10.3 | 10.06 | 10.24 | 10.24 | +0.06 (+0.59%) | 649,000 |
31 Mar 2021 | HKD | 10.22 | 10.24 | 10.14 | 10.18 | 10.18 | -0.1 (-0.97%) | 435,000 |
30 Mar 2021 | HKD | 10.28 | 10.34 | 10.16 | 10.28 | 10.28 | +0.1 (+0.98%) | 302,000 |
29 Mar 2021 | HKD | 10.1 | 10.34 | 10.1 | 10.18 | 10.18 | +0.06 (+0.59%) | 367,998 |
26 Mar 2021 | HKD | 10.12 | 10.2 | 10.06 | 10.12 | 10.12 | -0.02 (-0.20%) | 501,000 |
25 Mar 2021 | HKD | 10.14 | 10.16 | 10 | 10.14 | 10.14 | +0.06 (+0.60%) | 605,000 |