Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2021 | HKD | 18.48 | 18.52 | 17.9 | 18.12 | 18.12 | -0.22 (-1.20%) | 585,000 |
1 Sep 2021 | HKD | 18 | 18.42 | 17.66 | 18.34 | 18.34 | +0.5 (+2.80%) | 389,000 |
31 Aug 2021 | HKD | 18.12 | 18.14 | 17.4 | 17.84 | 17.84 | +0.18 (+1.02%) | 251,000 |
30 Aug 2021 | HKD | 18.3 | 18.3 | 17.52 | 17.66 | 17.66 | -0.26 (-1.45%) | 110,500 |
27 Aug 2021 | HKD | 17.36 | 18.2 | 17.2 | 17.92 | 17.92 | +0.76 (+4.43%) | 716,125 |
26 Aug 2021 | HKD | 17.32 | 17.54 | 17.02 | 17.16 | 17.16 | -0.24 (-1.38%) | 412,390 |
25 Aug 2021 | HKD | 17.6 | 17.68 | 17.06 | 17.4 | 17.4 | -0.32 (-1.81%) | 367,586 |
24 Aug 2021 | HKD | 17.5 | 17.72 | 17.32 | 17.72 | 17.72 | +0.28 (+1.61%) | 712,500 |
23 Aug 2021 | HKD | 17.6 | 17.6 | 17.3 | 17.44 | 17.44 | +0.14 (+0.81%) | 200,113 |
20 Aug 2021 | HKD | 17.82 | 17.82 | 17.12 | 17.3 | 17.3 | -0.66 (-3.67%) | 1,732,800 |
19 Aug 2021 | HKD | 18.3 | 18.3 | 17.5 | 17.96 | 17.96 | -0.22 (-1.21%) | 1,313,800 |
18 Aug 2021 | HKD | 18.46 | 18.46 | 17.96 | 18.18 | 18.18 | -0.1 (-0.55%) | 448,800 |
17 Aug 2021 | HKD | 18.4 | 18.5 | 18.18 | 18.28 | 18.28 | +0.14 (+0.77%) | 258,055 |
16 Aug 2021 | HKD | 17.9 | 18.42 | 17.9 | 18.14 | 18.14 | +0.26 (+1.45%) | 738,344 |
13 Aug 2021 | HKD | 18.16 | 18.58 | 17.76 | 17.88 | 17.88 | -0.54 (-2.93%) | 803,333 |
12 Aug 2021 | HKD | 18.84 | 18.84 | 18.18 | 18.42 | 18.42 | -0.42 (-2.23%) | 499,000 |
11 Aug 2021 | HKD | 18.5 | 19 | 18.5 | 18.84 | 18.84 | +0.16 (+0.86%) | 255,892 |
10 Aug 2021 | HKD | 19 | 19.02 | 18.6 | 18.68 | 18.68 | -0.54 (-2.81%) | 184,625 |
9 Aug 2021 | HKD | 19.04 | 19.5 | 19.04 | 19.22 | 19.22 | +0.22 (+1.16%) | 273,065 |
6 Aug 2021 | HKD | 19 | 19.12 | 18.9 | 19 | 19 | 0.0 (0.0%) | 426,500 |
5 Aug 2021 | HKD | 18.64 | 19.34 | 18.64 | 19 | 19 | -0.3 (-1.55%) | 195,000 |
4 Aug 2021 | HKD | 18.3 | 19.36 | 18.3 | 19.3 | 19.3 | +0.7 (+3.76%) | 336,530 |
3 Aug 2021 | HKD | 19 | 19.24 | 17.02 | 18.6 | 18.6 | -0.54 (-2.82%) | 417,024 |
2 Aug 2021 | HKD | 17.88 | 19.18 | 17.88 | 19.14 | 19.14 | +0.92 (+5.05%) | 744,500 |
30 Jul 2021 | HKD | 18.4 | 18.56 | 17.94 | 18.22 | 18.22 | -0.14 (-0.76%) | 466,609 |
29 Jul 2021 | HKD | 17.6 | 18.48 | 17.56 | 18.36 | 18.36 | +1.06 (+6.13%) | 958,310 |
28 Jul 2021 | HKD | 17.46 | 17.52 | 16.6 | 17.3 | 17.3 | -0.16 (-0.92%) | 1,452,875 |
27 Jul 2021 | HKD | 18.8 | 18.8 | 17.22 | 17.46 | 17.46 | -1 (-5.42%) | 988,400 |
26 Jul 2021 | HKD | 18.94 | 18.98 | 18.4 | 18.46 | 18.46 | -0.48 (-2.53%) | 523,000 |
23 Jul 2021 | HKD | 19.02 | 19.22 | 18.84 | 18.94 | 18.94 | +0.06 (+0.32%) | 376,071 |