Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 10.52 | 10.52 | 9.5 | 9.57 | 9.57 | -0.63 (-6.18%) | 1,185,600 |
15 Sep 2021 | HKD | 10.2 | 10.5 | 10.02 | 10.2 | 10.2 | -0.02 (-0.20%) | 2,436,600 |
14 Sep 2021 | HKD | 10.4 | 10.52 | 10.08 | 10.22 | 10.22 | -0.18 (-1.73%) | 2,500,600 |
13 Sep 2021 | HKD | 10.84 | 10.88 | 10.34 | 10.4 | 10.4 | -0.58 (-5.28%) | 3,083,644 |
10 Sep 2021 | HKD | 10.86 | 11.1 | 10.72 | 10.98 | 10.98 | +0.28 (+2.62%) | 2,003,800 |
9 Sep 2021 | HKD | 10.82 | 10.98 | 10.7 | 10.7 | 10.7 | -0.28 (-2.55%) | 1,987,800 |
8 Sep 2021 | HKD | 10.96 | 11.04 | 10.4 | 10.98 | 10.98 | +0.2 (+1.86%) | 2,521,938 |
7 Sep 2021 | HKD | 10.6 | 10.88 | 10.58 | 10.78 | 10.78 | +0.2 (+1.89%) | 2,473,200 |
6 Sep 2021 | HKD | 10.6 | 10.76 | 10.44 | 10.58 | 10.58 | -0.1 (-0.94%) | 2,118,600 |
3 Sep 2021 | HKD | 10.56 | 10.74 | 10.36 | 10.68 | 10.68 | +0.12 (+1.14%) | 1,631,600 |
2 Sep 2021 | HKD | 10.56 | 10.94 | 10.4 | 10.56 | 10.56 | 0.0 (0.0%) | 1,454,000 |
1 Sep 2021 | HKD | 10.18 | 10.66 | 10.06 | 10.56 | 10.56 | +0.32 (+3.13%) | 1,588,600 |
31 Aug 2021 | HKD | 9.83 | 10.24 | 9.8 | 10.24 | 10.24 | +0.41 (+4.17%) | 1,406,400 |
30 Aug 2021 | HKD | 10.08 | 10.16 | 9.75 | 9.83 | 9.83 | -0.23 (-2.29%) | 1,360,800 |
27 Aug 2021 | HKD | 10.18 | 10.48 | 9.94 | 10.06 | 10.06 | 0.0 (0.0%) | 2,360,000 |
26 Aug 2021 | HKD | 9.98 | 10.1 | 9.9 | 10.06 | 10.06 | +0.07 (+0.70%) | 1,174,300 |
25 Aug 2021 | HKD | 10.12 | 10.3 | 9.94 | 9.99 | 9.99 | +0.06 (+0.60%) | 1,604,600 |
24 Aug 2021 | HKD | 9.2 | 10 | 9.2 | 9.93 | 9.93 | +0.74 (+8.05%) | 2,845,700 |
23 Aug 2021 | HKD | 9.19 | 9.36 | 9.09 | 9.19 | 9.19 | +0.02 (+0.22%) | 2,624,800 |
20 Aug 2021 | HKD | 9.4 | 9.61 | 9.06 | 9.17 | 9.17 | -0.19 (-2.03%) | 2,143,098 |
19 Aug 2021 | HKD | 9.7 | 9.7 | 9.35 | 9.36 | 9.36 | -0.34 (-3.51%) | 1,318,800 |
18 Aug 2021 | HKD | 9.61 | 9.8 | 9.54 | 9.7 | 9.7 | +0.05 (+0.52%) | 921,400 |
17 Aug 2021 | HKD | 9.98 | 10.02 | 9.58 | 9.65 | 9.65 | -0.33 (-3.31%) | 2,329,900 |
16 Aug 2021 | HKD | 10 | 10.12 | 9.83 | 9.98 | 9.98 | -0.04 (-0.40%) | 912,400 |
13 Aug 2021 | HKD | 9.84 | 10.14 | 9.84 | 10.02 | 10.02 | +0.09 (+0.91%) | 913,740 |
12 Aug 2021 | HKD | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | +0.08 (+0.81%) | 1,850,420 |
11 Aug 2021 | HKD | 10.24 | 10.24 | 9.83 | 9.85 | 9.85 | -0.25 (-2.48%) | 1,472,600 |
10 Aug 2021 | HKD | 9.73 | 10.16 | 9.73 | 10.1 | 10.1 | +0.37 (+3.80%) | 1,806,000 |
9 Aug 2021 | HKD | 9.6 | 9.88 | 9.5 | 9.73 | 9.73 | +0.17 (+1.78%) | 1,716,600 |
6 Aug 2021 | HKD | 9.5 | 9.58 | 9.3 | 9.56 | 9.56 | +0.02 (+0.21%) | 1,063,400 |