Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 38.35 | 39.2 | 36.8 | 37.75 | 37.75 | -0.35 (-0.92%) | 12,738,120 |
21 Jul 2021 | HKD | 40.9 | 41.3 | 37.95 | 38.1 | 38.1 | -1.7 (-4.27%) | 20,459,750 |
20 Jul 2021 | HKD | 41.2 | 43.4 | 39.3 | 39.8 | 39.8 | -2.15 (-5.13%) | 17,100,850 |
19 Jul 2021 | HKD | 41 | 42.8 | 40.35 | 41.95 | 41.95 | +1.65 (+4.09%) | 16,877,240 |
16 Jul 2021 | HKD | 40.1 | 41 | 39.4 | 40.3 | 40.3 | +0.05 (+0.12%) | 8,777,704 |
15 Jul 2021 | HKD | 40.25 | 40.8 | 39.15 | 40.25 | 40.25 | +0.15 (+0.37%) | 9,061,882 |
14 Jul 2021 | HKD | 37.55 | 40.3 | 37.5 | 40.1 | 40.1 | +2.6 (+6.93%) | 20,639,650 |
13 Jul 2021 | HKD | 37.95 | 37.95 | 36.65 | 37.5 | 37.5 | 0.0 (0.0%) | 7,128,111 |
12 Jul 2021 | HKD | 35.95 | 38 | 35 | 37.5 | 37.5 | +2.75 (+7.91%) | 17,954,170 |
9 Jul 2021 | HKD | 35.05 | 36.1 | 33.8 | 34.75 | 34.75 | -0.45 (-1.28%) | 6,894,346 |
8 Jul 2021 | HKD | 36 | 36.6 | 34.7 | 35.2 | 35.2 | -1 (-2.76%) | 11,850,450 |
7 Jul 2021 | HKD | 32.35 | 36.3 | 31.85 | 36.2 | 36.2 | +3.5 (+10.70%) | 20,993,180 |
6 Jul 2021 | HKD | 35.6 | 35.95 | 30.4 | 32.7 | 32.7 | -2.9 (-8.15%) | 20,220,430 |
5 Jul 2021 | HKD | 34.2 | 35.6 | 33.5 | 35.6 | 35.6 | +0.95 (+2.74%) | 12,041,910 |
2 Jul 2021 | HKD | 34.85 | 36.35 | 34 | 34.65 | 34.65 | +0.75 (+2.21%) | 20,218,391 |
30 Jun 2021 | HKD | 35.35 | 35.75 | 32.8 | 33.9 | 33.9 | -1.75 (-4.91%) | 14,241,860 |
29 Jun 2021 | HKD | 35.7 | 36.3 | 34.95 | 35.65 | 35.65 | +0.3 (+0.85%) | 11,571,100 |
28 Jun 2021 | HKD | 34.05 | 35.5 | 33.85 | 35.35 | 35.35 | +1.35 (+3.97%) | 6,520,232 |
25 Jun 2021 | HKD | 35.2 | 35.25 | 33.55 | 34 | 34 | -0.7 (-2.02%) | 8,295,772 |
24 Jun 2021 | HKD | 33.7 | 35.95 | 32.95 | 34.7 | 34.7 | +1.5 (+4.52%) | 15,227,010 |
23 Jun 2021 | HKD | 31.4 | 33.7 | 31.4 | 33.2 | 33.2 | +2 (+6.41%) | 20,578,010 |
22 Jun 2021 | HKD | 33 | 33 | 30.7 | 31.2 | 31.2 | -1.25 (-3.85%) | 10,239,820 |
21 Jun 2021 | HKD | 31.9 | 33.7 | 31.8 | 32.45 | 32.45 | -0.4 (-1.22%) | 12,271,210 |
18 Jun 2021 | HKD | 31.15 | 33.1 | 30.4 | 32.85 | 32.85 | +1.65 (+5.29%) | 16,527,100 |
17 Jun 2021 | HKD | 31.75 | 32.1 | 30.3 | 31.2 | 31.2 | -0.5 (-1.58%) | 11,608,760 |
16 Jun 2021 | HKD | 32.75 | 32.85 | 31.3 | 31.7 | 31.7 | -1.25 (-3.79%) | 12,077,490 |
15 Jun 2021 | HKD | 32.5 | 34.25 | 32.4 | 32.95 | 32.95 | +0.35 (+1.07%) | 13,116,660 |
11 Jun 2021 | HKD | 33.3 | 33.3 | 31.8 | 32.6 | 32.6 | -0.75 (-2.25%) | 7,190,627 |
10 Jun 2021 | HKD | 33.85 | 34.2 | 32.85 | 33.35 | 33.35 | +0.15 (+0.45%) | 6,923,006 |
9 Jun 2021 | HKD | 31.2 | 34.3 | 31 | 33.2 | 33.2 | +2.2 (+7.10%) | 18,300,490 |