Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2021 | HKD | 15.36 | 15.78 | 14.82 | 15.1 | 15.1 | -0.26 (-1.69%) | 187,800 |
23 Mar 2021 | HKD | 16.78 | 16.78 | 15.08 | 15.36 | 15.36 | -1.22 (-7.36%) | 447,000 |
22 Mar 2021 | HKD | 16.08 | 16.58 | 15.76 | 16.58 | 16.58 | +0.28 (+1.72%) | 150,900 |
19 Mar 2021 | HKD | 16.4 | 16.86 | 15.7 | 16.3 | 16.3 | -0.7 (-4.12%) | 400,836 |
18 Mar 2021 | HKD | 18.6 | 18.64 | 17 | 17 | 17 | -1.6 (-8.60%) | 816,108 |
17 Mar 2021 | HKD | 17 | 18.6 | 16.52 | 18.6 | 18.6 | +1.56 (+9.15%) | 605,100 |
16 Mar 2021 | HKD | 16.2 | 17.12 | 16.06 | 17.04 | 17.04 | +0.78 (+4.80%) | 324,900 |
15 Mar 2021 | HKD | 16.5 | 17.08 | 15.74 | 16.26 | 16.26 | -0.14 (-0.85%) | 675,300 |
12 Mar 2021 | HKD | 16.08 | 17.18 | 16.08 | 16.4 | 16.4 | +0.6 (+3.80%) | 540,300 |
11 Mar 2021 | HKD | 15.4 | 15.96 | 15.28 | 15.8 | 15.8 | +0.56 (+3.67%) | 659,900 |
10 Mar 2021 | HKD | 15.84 | 17.18 | 14.7 | 15.24 | 15.24 | -0.26 (-1.68%) | 857,100 |
9 Mar 2021 | HKD | 14.7 | 15.58 | 13.96 | 15.5 | 15.5 | +0.8 (+5.44%) | 1,153,500 |
8 Mar 2021 | HKD | 16.82 | 17.22 | 14.36 | 14.7 | 14.7 | -2 (-11.98%) | 580,600 |
5 Mar 2021 | HKD | 18 | 18 | 16.14 | 16.7 | 16.7 | -1.78 (-9.63%) | 1,226,550 |
4 Mar 2021 | HKD | 19.5 | 19.78 | 18.48 | 18.48 | 18.48 | -1.62 (-8.06%) | 279,000 |
3 Mar 2021 | HKD | 19.72 | 20.1 | 18.9 | 20.1 | 20.1 | +0.6 (+3.08%) | 330,900 |
2 Mar 2021 | HKD | 20.25 | 20.4 | 19.32 | 19.5 | 19.5 | -0.65 (-3.23%) | 322,700 |
1 Mar 2021 | HKD | 20.3 | 21 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 246,600 |
26 Feb 2021 | HKD | 20 | 20.9 | 18.4 | 20 | 20 | -1 (-4.76%) | 1,345,300 |
25 Feb 2021 | HKD | 22.4 | 22.5 | 20.55 | 21 | 21 | +0.45 (+2.19%) | 432,200 |
24 Feb 2021 | HKD | 22.55 | 22.6 | 20.5 | 20.55 | 20.55 | -2.3 (-10.07%) | 921,600 |
23 Feb 2021 | HKD | 22.35 | 23.7 | 21.45 | 22.85 | 22.85 | -0.15 (-0.65%) | 401,500 |
22 Feb 2021 | HKD | 24.1 | 24.5 | 23 | 23 | 23 | -1.1 (-4.56%) | 831,791 |
19 Feb 2021 | HKD | 21.7 | 24.75 | 21.7 | 24.1 | 24.1 | +1.85 (+8.31%) | 711,600 |
18 Feb 2021 | HKD | 23.65 | 23.8 | 21.85 | 22.25 | 22.25 | -1.45 (-6.12%) | 543,000 |
17 Feb 2021 | HKD | 23.8 | 24.05 | 23 | 23.7 | 23.7 | +0.5 (+2.16%) | 679,800 |
16 Feb 2021 | HKD | 21.5 | 23.65 | 21.5 | 23.2 | 23.2 | +1.7 (+7.91%) | 667,200 |
11 Feb 2021 | HKD | 21.8 | 21.8 | 20.3 | 21.5 | 21.5 | -0.3 (-1.38%) | 279,900 |
10 Feb 2021 | HKD | 23.5 | 23.5 | 20.7 | 21.8 | 21.8 | -1.7 (-7.23%) | 1,380,388 |
9 Feb 2021 | HKD | 23.95 | 23.95 | 22.75 | 23.5 | 23.5 | -0.6 (-2.49%) | 387,000 |