Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 14.74 | 16.1 | 14.74 | 16 | 16 | +1.52 (+10.50%) | 7,206,400 |
7 May 2021 | HKD | 15.76 | 15.84 | 14.4 | 14.48 | 14.48 | -1.28 (-8.12%) | 13,006,000 |
6 May 2021 | HKD | 17.3 | 17.3 | 15.76 | 15.76 | 15.76 | -0.72 (-4.37%) | 7,405,600 |
5 May 2021 | HKD | 15.8 | 17.38 | 15.72 | 16.48 | 16.48 | +0.14 (+0.86%) | 6,050,800 |
4 May 2021 | HKD | 16.5 | 16.78 | 15.8 | 16.34 | 16.34 | -0.16 (-0.97%) | 10,423,600 |
3 May 2021 | HKD | 17.56 | 17.82 | 16.46 | 16.5 | 16.5 | -0.9 (-5.17%) | 9,296,600 |
30 Apr 2021 | HKD | 19.48 | 19.9 | 16.68 | 17.4 | 17.4 | -4.6 (-20.91%) | 41,574,600 |
29 Apr 2021 | HKD | 22 | 22.65 | 21.1 | 22 | 22 | +0.45 (+2.09%) | 8,186,800 |
28 Apr 2021 | HKD | 20.85 | 21.85 | 19.98 | 21.55 | 21.55 | +0.6 (+2.86%) | 9,318,000 |
27 Apr 2021 | HKD | 21.5 | 22 | 20.6 | 20.95 | 20.95 | -0.35 (-1.64%) | 5,570,846 |
26 Apr 2021 | HKD | 21.1 | 22.2 | 21.05 | 21.3 | 21.3 | +0.15 (+0.71%) | 9,406,400 |
23 Apr 2021 | HKD | 20.5 | 21.75 | 20.5 | 21.15 | 21.15 | +1.21 (+6.07%) | 13,439,760 |
22 Apr 2021 | HKD | 17.86 | 20 | 17.86 | 19.94 | 19.94 | +2.46 (+14.07%) | 12,559,400 |
21 Apr 2021 | HKD | 17.98 | 18.5 | 17.34 | 17.48 | 17.48 | -0.5 (-2.78%) | 4,088,800 |
20 Apr 2021 | HKD | 18.02 | 18.86 | 17.5 | 17.98 | 17.98 | -0.22 (-1.21%) | 9,623,446 |
19 Apr 2021 | HKD | 17 | 18.26 | 16.6 | 18.2 | 18.2 | +1.5 (+8.98%) | 8,843,600 |
16 Apr 2021 | HKD | 16.48 | 17.12 | 16.22 | 16.7 | 16.7 | +0.32 (+1.95%) | 5,060,744 |
15 Apr 2021 | HKD | 16.6 | 16.6 | 15.8 | 16.38 | 16.38 | -0.06 (-0.36%) | 3,052,946 |
14 Apr 2021 | HKD | 16.08 | 16.9 | 15.92 | 16.44 | 16.44 | +0.68 (+4.31%) | 7,888,800 |
13 Apr 2021 | HKD | 16.2 | 17 | 15.68 | 15.76 | 15.76 | -0.7 (-4.25%) | 7,453,653 |
12 Apr 2021 | HKD | 17.7 | 18.08 | 16.3 | 16.46 | 16.46 | -1.24 (-7.01%) | 11,273,200 |
9 Apr 2021 | HKD | 18 | 18.6 | 17.44 | 17.7 | 17.7 | -0.24 (-1.34%) | 9,052,800 |
8 Apr 2021 | HKD | 17.96 | 18.74 | 17.1 | 17.94 | 17.94 | -0.1 (-0.55%) | 9,854,800 |
7 Apr 2021 | HKD | 16.9 | 18.36 | 16.22 | 18.04 | 18.04 | +1.86 (+11.50%) | 21,919,600 |
1 Apr 2021 | HKD | 15.48 | 16.44 | 14.62 | 16.18 | 16.18 | +1.68 (+11.59%) | 18,647,120 |
31 Mar 2021 | HKD | 14.6 | 14.88 | 13.64 | 14.5 | 14.5 | +0.18 (+1.26%) | 11,713,800 |
30 Mar 2021 | HKD | 13 | 14.58 | 12.74 | 14.32 | 14.32 | +1.32 (+10.15%) | 11,209,200 |
29 Mar 2021 | HKD | 13.84 | 14.24 | 12.58 | 13 | 13 | -1.3 (-9.09%) | 8,157,600 |
26 Mar 2021 | HKD | 12.6 | 14.36 | 12.46 | 14.3 | 14.3 | +2 (+16.26%) | 8,576,000 |
25 Mar 2021 | HKD | 13.3 | 13.4 | 12 | 12.3 | 12.3 | -1 (-7.52%) | 17,988,800 |