Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | HKD | 13.18 | 13.64 | 13.02 | 13.3 | 13.3 | +0.18 (+1.37%) | 8,172,000 |
22 Jul 2021 | HKD | 13.54 | 13.54 | 13.02 | 13.12 | 13.12 | -0.42 (-3.10%) | 5,101,842 |
21 Jul 2021 | HKD | 13.92 | 13.92 | 13.02 | 13.54 | 13.54 | -0.38 (-2.73%) | 9,851,059 |
20 Jul 2021 | HKD | 13 | 14.08 | 12.94 | 13.92 | 13.92 | +0.96 (+7.41%) | 13,416,550 |
19 Jul 2021 | HKD | 12.66 | 13.1 | 12.44 | 12.96 | 12.96 | +0.44 (+3.51%) | 5,244,000 |
16 Jul 2021 | HKD | 13.42 | 13.42 | 12.42 | 12.52 | 12.52 | -0.68 (-5.15%) | 6,261,760 |
15 Jul 2021 | HKD | 12.92 | 13.26 | 12.52 | 13.2 | 13.2 | +0.24 (+1.85%) | 5,450,360 |
14 Jul 2021 | HKD | 12.44 | 13.12 | 12.22 | 12.96 | 12.96 | +0.58 (+4.68%) | 5,750,000 |
13 Jul 2021 | HKD | 12.98 | 13 | 12.24 | 12.38 | 12.38 | -0.42 (-3.28%) | 4,025,040 |
12 Jul 2021 | HKD | 12.86 | 13.14 | 12.52 | 12.8 | 12.8 | +0.2 (+1.59%) | 5,859,000 |
9 Jul 2021 | HKD | 12 | 12.7 | 11.64 | 12.6 | 12.6 | +0.64 (+5.35%) | 7,202,353 |
8 Jul 2021 | HKD | 12.64 | 12.68 | 11.96 | 11.96 | 11.96 | -0.6 (-4.78%) | 4,441,937 |
7 Jul 2021 | HKD | 12.54 | 12.96 | 12 | 12.56 | 12.56 | -0.02 (-0.16%) | 4,591,966 |
6 Jul 2021 | HKD | 12.72 | 12.74 | 11.9 | 12.58 | 12.58 | -0.06 (-0.47%) | 8,120,331 |
5 Jul 2021 | HKD | 13.08 | 13.14 | 12.5 | 12.64 | 12.64 | -0.52 (-3.95%) | 5,956,134 |
2 Jul 2021 | HKD | 13.7 | 13.76 | 12.96 | 13.16 | 13.16 | -0.54 (-3.94%) | 7,311,200 |
30 Jun 2021 | HKD | 14.18 | 14.22 | 13.38 | 13.7 | 13.7 | -0.44 (-3.11%) | 8,010,000 |
29 Jun 2021 | HKD | 14.54 | 15.08 | 14.02 | 14.14 | 14.14 | -0.4 (-2.75%) | 7,084,250 |
28 Jun 2021 | HKD | 14.66 | 14.9 | 14.5 | 14.54 | 14.54 | -0.12 (-0.82%) | 3,924,000 |
25 Jun 2021 | HKD | 14.9 | 15.2 | 14.46 | 14.66 | 14.66 | -0.22 (-1.48%) | 8,152,230 |
24 Jun 2021 | HKD | 14.44 | 14.98 | 14.18 | 14.88 | 14.88 | +0.38 (+2.62%) | 11,105,380 |
23 Jun 2021 | HKD | 16.26 | 16.28 | 14.32 | 14.5 | 14.5 | -1.2 (-7.64%) | 24,217,830 |
22 Jun 2021 | HKD | 13.26 | 16.24 | 13.26 | 15.7 | 15.7 | +3.7 (+30.83%) | 50,016,754 |
21 Jun 2021 | HKD | 11.96 | 12.06 | 11.58 | 12 | 12 | +0.04 (+0.33%) | 4,317,200 |
18 Jun 2021 | HKD | 12.14 | 12.36 | 11.82 | 11.96 | 11.96 | -0.16 (-1.32%) | 4,043,501 |
17 Jun 2021 | HKD | 12 | 12.32 | 11.7 | 12.12 | 12.12 | +0.02 (+0.17%) | 4,704,000 |
16 Jun 2021 | HKD | 12.8 | 12.8 | 11.8 | 12.1 | 12.1 | -0.66 (-5.17%) | 8,136,000 |
15 Jun 2021 | HKD | 12.7 | 13.08 | 12.56 | 12.76 | 12.76 | +0.16 (+1.27%) | 3,918,000 |
11 Jun 2021 | HKD | 12.94 | 13.02 | 12.48 | 12.6 | 12.6 | -0.22 (-1.72%) | 3,320,000 |
10 Jun 2021 | HKD | 12.3 | 12.9 | 12.24 | 12.82 | 12.82 | +0.58 (+4.74%) | 7,289,288 |