Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 17.06 | 17.06 | 16.88 | 16.9 | 16.9 | -0.16 (-0.94%) | 242,298 |
19 Oct 2021 | HKD | 17.36 | 17.36 | 16.92 | 17.06 | 17.06 | +0.06 (+0.35%) | 161,875 |
18 Oct 2021 | HKD | 17.4 | 17.4 | 16.76 | 17 | 17 | -0.4 (-2.30%) | 342,907 |
15 Oct 2021 | HKD | 17.16 | 17.54 | 17.1 | 17.4 | 17.4 | +0.24 (+1.40%) | 657,583 |
12 Oct 2021 | HKD | 17.02 | 17.22 | 17.02 | 17.16 | 17.16 | +0.12 (+0.70%) | 37,000 |
11 Oct 2021 | HKD | 17.46 | 17.46 | 17 | 17.04 | 17.04 | -0.06 (-0.35%) | 191,000 |
8 Oct 2021 | HKD | 16.88 | 17.38 | 16.8 | 17.1 | 17.1 | +0.4 (+2.40%) | 304,500 |
7 Oct 2021 | HKD | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.14 (-0.83%) | 212,718 |
6 Oct 2021 | HKD | 16.92 | 17 | 16.5 | 16.84 | 16.84 | +0.28 (+1.69%) | 470,750 |
5 Oct 2021 | HKD | 17 | 17 | 16.5 | 16.56 | 16.56 | -0.04 (-0.24%) | 389,822 |
4 Oct 2021 | HKD | 16.6 | 16.8 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 267,500 |
30 Sep 2021 | HKD | 16.5 | 16.78 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 702,500 |
29 Sep 2021 | HKD | 16.7 | 16.76 | 16.28 | 16.5 | 16.5 | -0.12 (-0.72%) | 414,500 |
28 Sep 2021 | HKD | 16.96 | 16.96 | 16.6 | 16.62 | 16.62 | -0.36 (-2.12%) | 512,500 |
27 Sep 2021 | HKD | 17.78 | 17.78 | 16.9 | 16.98 | 16.98 | -0.02 (-0.12%) | 410,750 |
24 Sep 2021 | HKD | 17 | 17.48 | 16.94 | 17 | 17 | -0.02 (-0.12%) | 239,000 |
23 Sep 2021 | HKD | 17.6 | 17.6 | 16.9 | 17.02 | 17.02 | -0.28 (-1.62%) | 747,910 |
21 Sep 2021 | HKD | 17 | 17.56 | 16.96 | 17.3 | 17.3 | +0.28 (+1.65%) | 248,500 |
20 Sep 2021 | HKD | 17 | 17.5 | 16.8 | 17.02 | 17.02 | +0.14 (+0.83%) | 395,533 |
17 Sep 2021 | HKD | 17.3 | 17.38 | 16.8 | 16.88 | 16.88 | -0.68 (-3.87%) | 847,652 |
16 Sep 2021 | HKD | 17.4 | 17.62 | 17.24 | 17.56 | 17.56 | -0.28 (-1.57%) | 258,000 |
15 Sep 2021 | HKD | 17.84 | 18 | 17.56 | 17.84 | 17.84 | 0.0 (0.0%) | 393,397 |
14 Sep 2021 | HKD | 18.04 | 18.18 | 17.56 | 17.84 | 17.84 | -0.2 (-1.11%) | 364,122 |
13 Sep 2021 | HKD | 18.06 | 18.12 | 17.74 | 18.04 | 18.04 | -0.02 (-0.11%) | 211,149 |
10 Sep 2021 | HKD | 17.78 | 18.22 | 17.7 | 18.06 | 18.06 | +0.3 (+1.69%) | 270,500 |
9 Sep 2021 | HKD | 17.62 | 18 | 17.62 | 17.76 | 17.76 | -0.04 (-0.22%) | 294,613 |
8 Sep 2021 | HKD | 18.22 | 18.62 | 17.8 | 17.8 | 17.8 | -0.5 (-2.73%) | 384,000 |
7 Sep 2021 | HKD | 18.14 | 18.44 | 18.14 | 18.3 | 18.3 | +0.1 (+0.55%) | 211,500 |
6 Sep 2021 | HKD | 18.22 | 18.3 | 17.76 | 18.2 | 18.2 | -0.06 (-0.33%) | 414,043 |
3 Sep 2021 | HKD | 18.2 | 18.34 | 18.14 | 18.26 | 18.26 | +0.14 (+0.77%) | 74,000 |