Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 10.1 | 10.2 | 9.85 | 9.86 | 9.86 | -0.24 (-2.38%) | 908,000 |
15 Jun 2021 | HKD | 10.18 | 10.44 | 10 | 10.1 | 10.1 | +0.14 (+1.41%) | 1,026,000 |
11 Jun 2021 | HKD | 10.38 | 10.52 | 9.84 | 9.96 | 9.96 | -0.42 (-4.05%) | 1,076,000 |
10 Jun 2021 | HKD | 10.4 | 10.48 | 10.2 | 10.38 | 10.38 | +0.14 (+1.37%) | 788,000 |
9 Jun 2021 | HKD | 10.44 | 10.46 | 10.24 | 10.24 | 10.24 | -0.32 (-3.03%) | 375,000 |
8 Jun 2021 | HKD | 10.86 | 10.86 | 10.56 | 10.56 | 10.56 | -0.32 (-2.94%) | 38,000 |
7 Jun 2021 | HKD | 10.84 | 10.98 | 10.78 | 10.88 | 10.88 | -0.02 (-0.18%) | 316,200 |
4 Jun 2021 | HKD | 10.7 | 11.16 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 230,000 |
3 Jun 2021 | HKD | 10.3 | 10.88 | 10.3 | 10.8 | 10.8 | +0.26 (+2.47%) | 441,000 |
2 Jun 2021 | HKD | 11.6 | 11.6 | 10.54 | 10.54 | 10.54 | -0.7 (-6.23%) | 482,443 |
1 Jun 2021 | HKD | 11.36 | 11.64 | 11.18 | 11.24 | 11.24 | -0.12 (-1.06%) | 481,000 |
31 May 2021 | HKD | 11.3 | 11.6 | 11.3 | 11.36 | 11.36 | +0.06 (+0.53%) | 358,000 |
28 May 2021 | HKD | 10.88 | 11.42 | 10.88 | 11.3 | 11.3 | +0.42 (+3.86%) | 368,000 |
27 May 2021 | HKD | 10.62 | 11.16 | 10.56 | 10.88 | 10.88 | +0.38 (+3.62%) | 718,000 |
26 May 2021 | HKD | 10.32 | 11.08 | 10.32 | 10.5 | 10.5 | +0.18 (+1.74%) | 224,000 |
25 May 2021 | HKD | 10.34 | 10.88 | 10.1 | 10.32 | 10.32 | -0.28 (-2.64%) | 337,000 |
24 May 2021 | HKD | 10.46 | 10.8 | 10.3 | 10.6 | 10.6 | -0.3 (-2.75%) | 260,000 |
21 May 2021 | HKD | 10.36 | 10.9 | 10.3 | 10.9 | 10.9 | +0.5 (+4.81%) | 241,000 |
20 May 2021 | HKD | 10.4 | 10.4 | 10.1 | 10.4 | 10.4 | 0.0 (0.0%) | 225,000 |
18 May 2021 | HKD | 10.44 | 10.5 | 10.24 | 10.4 | 10.4 | -0.04 (-0.38%) | 104,000 |
17 May 2021 | HKD | 10.9 | 11 | 10.44 | 10.44 | 10.44 | -0.46 (-4.22%) | 106,000 |
14 May 2021 | HKD | 10.3 | 10.9 | 10.3 | 10.9 | 10.9 | +0.3 (+2.83%) | 192,000 |
13 May 2021 | HKD | 10.5 | 10.74 | 10.5 | 10.6 | 10.6 | -0.04 (-0.38%) | 285,000 |
12 May 2021 | HKD | 10.5 | 10.74 | 10.28 | 10.64 | 10.64 | +0.06 (+0.57%) | 729,000 |
11 May 2021 | HKD | 11 | 11 | 10.48 | 10.58 | 10.58 | -0.06 (-0.56%) | 1,764,000 |
10 May 2021 | HKD | 10.8 | 10.88 | 10.6 | 10.64 | 10.64 | -0.14 (-1.30%) | 93,000 |
7 May 2021 | HKD | 10.62 | 10.78 | 10.26 | 10.78 | 10.78 | 0.0 (0.0%) | 487,000 |
6 May 2021 | HKD | 11.04 | 11.04 | 10.7 | 10.78 | 10.78 | -0.26 (-2.36%) | 650,000 |
5 May 2021 | HKD | 11 | 11.06 | 10.88 | 11.04 | 11.04 | 0.0 (0.0%) | 564,000 |
4 May 2021 | HKD | 11.32 | 11.44 | 11 | 11.04 | 11.04 | -0.56 (-4.83%) | 586,000 |