Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 12 | 12.64 | 11.9 | 12.5 | 12.5 | +0.9 (+7.76%) | 875,000 |
28 Jul 2021 | HKD | 11.3 | 11.6 | 10.82 | 11.6 | 11.6 | +0.4 (+3.57%) | 1,156,000 |
27 Jul 2021 | HKD | 12 | 12.1 | 10.18 | 11.2 | 11.2 | -0.8 (-6.67%) | 1,297,000 |
26 Jul 2021 | HKD | 13.42 | 13.7 | 11.48 | 12 | 12 | -1.42 (-10.58%) | 1,572,000 |
23 Jul 2021 | HKD | 13.42 | 13.58 | 13.22 | 13.42 | 13.42 | -0.3 (-2.19%) | 308,000 |
22 Jul 2021 | HKD | 13.38 | 13.92 | 13.14 | 13.72 | 13.72 | +0.22 (+1.63%) | 189,000 |
21 Jul 2021 | HKD | 13.48 | 13.66 | 13 | 13.5 | 13.5 | +0.02 (+0.15%) | 974,000 |
20 Jul 2021 | HKD | 14.06 | 14.06 | 13.22 | 13.48 | 13.48 | -0.54 (-3.85%) | 239,000 |
19 Jul 2021 | HKD | 14 | 14.46 | 13.76 | 14.02 | 14.02 | +0.04 (+0.29%) | 485,000 |
16 Jul 2021 | HKD | 13.4 | 14.08 | 13.4 | 13.98 | 13.98 | +0.08 (+0.58%) | 662,000 |
15 Jul 2021 | HKD | 14.1 | 14.3 | 13.3 | 13.9 | 13.9 | -0.04 (-0.29%) | 278,000 |
14 Jul 2021 | HKD | 13.58 | 14.2 | 13.4 | 13.94 | 13.94 | +0.36 (+2.65%) | 605,000 |
13 Jul 2021 | HKD | 13.88 | 13.88 | 12.92 | 13.58 | 13.58 | -0.3 (-2.16%) | 474,000 |
12 Jul 2021 | HKD | 13.8 | 14.52 | 13.22 | 13.88 | 13.88 | +0.26 (+1.91%) | 432,000 |
9 Jul 2021 | HKD | 14.08 | 14.08 | 13.08 | 13.62 | 13.62 | -0.46 (-3.27%) | 559,000 |
8 Jul 2021 | HKD | 14.12 | 14.9 | 13.5 | 14.08 | 14.08 | +0.1 (+0.72%) | 1,491,000 |
7 Jul 2021 | HKD | 13.5 | 14 | 13.24 | 13.98 | 13.98 | +0.38 (+2.79%) | 1,193,000 |
6 Jul 2021 | HKD | 13.8 | 14.48 | 13.1 | 13.6 | 13.6 | +0.1 (+0.74%) | 2,734,000 |
5 Jul 2021 | HKD | 11.2 | 13.74 | 11.2 | 13.5 | 13.5 | +2.22 (+19.68%) | 4,873,000 |
2 Jul 2021 | HKD | 11.2 | 11.54 | 11.06 | 11.28 | 11.28 | +0.08 (+0.71%) | 524,000 |
30 Jun 2021 | HKD | 11.2 | 11.2 | 10.86 | 11.2 | 11.2 | +0.1 (+0.90%) | 311,000 |
29 Jun 2021 | HKD | 11.06 | 11.22 | 10.94 | 11.1 | 11.1 | +0.02 (+0.18%) | 358,000 |
28 Jun 2021 | HKD | 11.2 | 11.38 | 10.9 | 11.08 | 11.08 | -0.12 (-1.07%) | 512,000 |
25 Jun 2021 | HKD | 10.94 | 11.4 | 10.88 | 11.2 | 11.2 | +0.32 (+2.94%) | 1,123,000 |
24 Jun 2021 | HKD | 10.88 | 11.3 | 10.8 | 10.88 | 10.88 | +0.2 (+1.87%) | 988,000 |
23 Jun 2021 | HKD | 10.28 | 10.9 | 10.28 | 10.68 | 10.68 | +0.62 (+6.16%) | 782,020 |
22 Jun 2021 | HKD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | +0.06 (+0.60%) | 9,000 |
21 Jun 2021 | HKD | 10.26 | 10.26 | 9.89 | 10 | 10 | -0.28 (-2.72%) | 324,020 |
18 Jun 2021 | HKD | 10.28 | 10.44 | 10.28 | 10.28 | 10.28 | -0.22 (-2.10%) | 282,000 |
17 Jun 2021 | HKD | 9.71 | 10.6 | 9.71 | 10.5 | 10.5 | +0.64 (+6.49%) | 1,042,000 |