Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 11.32 | 11.6 | 11.26 | 11.6 | 11.6 | 0.0 (0.0%) | 137,000 |
30 Apr 2021 | HKD | 11.7 | 11.72 | 11.1 | 11.6 | 11.6 | -0.4 (-3.33%) | 1,361,000 |
29 Apr 2021 | HKD | 11.92 | 12.14 | 11.82 | 12 | 12 | 0.0 (0.0%) | 630,611 |
28 Apr 2021 | HKD | 11.92 | 12.18 | 11.74 | 12 | 12 | +0.18 (+1.52%) | 722,000 |
27 Apr 2021 | HKD | 12.08 | 12.18 | 11.8 | 11.82 | 11.82 | -0.08 (-0.67%) | 168,000 |
26 Apr 2021 | HKD | 12.4 | 12.4 | 11.66 | 11.9 | 11.9 | -0.28 (-2.30%) | 1,082,000 |
23 Apr 2021 | HKD | 12.16 | 12.22 | 11.9 | 12.18 | 12.18 | +0.02 (+0.16%) | 353,000 |
22 Apr 2021 | HKD | 12.44 | 12.44 | 11.92 | 12.16 | 12.16 | +0.16 (+1.33%) | 468,000 |
21 Apr 2021 | HKD | 11.36 | 12.22 | 11.32 | 12 | 12 | +0.3 (+2.56%) | 2,013,000 |
20 Apr 2021 | HKD | 11.4 | 11.98 | 11.3 | 11.7 | 11.7 | +0.3 (+2.63%) | 404,000 |
19 Apr 2021 | HKD | 11.7 | 11.7 | 11.16 | 11.4 | 11.4 | -0.3 (-2.56%) | 1,569,500 |
16 Apr 2021 | HKD | 11.4 | 11.82 | 11.4 | 11.7 | 11.7 | -0.04 (-0.34%) | 394,000 |
15 Apr 2021 | HKD | 11.96 | 11.96 | 11.28 | 11.74 | 11.74 | -0.22 (-1.84%) | 466,000 |
14 Apr 2021 | HKD | 11.5 | 12.24 | 11.44 | 11.96 | 11.96 | +0.46 (+4%) | 772,000 |
13 Apr 2021 | HKD | 11.8 | 11.92 | 11.38 | 11.5 | 11.5 | -0.3 (-2.54%) | 254,000 |
12 Apr 2021 | HKD | 11.38 | 12.06 | 11.28 | 11.8 | 11.8 | +0.5 (+4.42%) | 1,167,000 |
9 Apr 2021 | HKD | 10.9 | 11.4 | 10.56 | 11.3 | 11.3 | +0.7 (+6.60%) | 1,431,000 |
8 Apr 2021 | HKD | 10.12 | 10.68 | 10 | 10.6 | 10.6 | +0.58 (+5.79%) | 1,812,000 |
7 Apr 2021 | HKD | 10.62 | 10.86 | 9.98 | 10.02 | 10.02 | -0.46 (-4.39%) | 968,000 |
1 Apr 2021 | HKD | 10.2 | 10.48 | 9.88 | 10.48 | 10.48 | +0.28 (+2.75%) | 1,248,000 |
31 Mar 2021 | HKD | 10.6 | 10.62 | 10.18 | 10.2 | 10.2 | -0.18 (-1.73%) | 534,000 |
30 Mar 2021 | HKD | 10.46 | 10.62 | 10.34 | 10.38 | 10.38 | -0.06 (-0.57%) | 556,000 |
29 Mar 2021 | HKD | 10.12 | 11.28 | 10.1 | 10.44 | 10.44 | +0.44 (+4.40%) | 3,730,000 |
26 Mar 2021 | HKD | 9.25 | 10.1 | 9.11 | 10 | 10 | +0.63 (+6.72%) | 8,294,000 |
25 Mar 2021 | HKD | 9.19 | 9.39 | 9.12 | 9.37 | 9.37 | -0.07 (-0.74%) | 96,000 |
24 Mar 2021 | HKD | 9.74 | 9.74 | 9.2 | 9.44 | 9.44 | -0.24 (-2.48%) | 467,000 |
23 Mar 2021 | HKD | 9.8 | 9.8 | 9.5 | 9.68 | 9.68 | -0.12 (-1.22%) | 1,846,000 |
22 Mar 2021 | HKD | 9.67 | 10.3 | 9.36 | 9.8 | 9.8 | +0.08 (+0.82%) | 2,612,000 |
19 Mar 2021 | HKD | 9.9 | 10.26 | 9.48 | 9.72 | 9.72 | -0.18 (-1.82%) | 4,898,500 |
18 Mar 2021 | HKD | 9.05 | 10.18 | 9.05 | 9.9 | 9.9 | +1 (+11.24%) | 4,225,000 |