Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 9.72 | 9.77 | 9.52 | 9.54 | 9.54 | -0.19 (-1.95%) | 2,017,800 |
4 Aug 2021 | HKD | 9.52 | 9.8 | 9.35 | 9.73 | 9.73 | +0.36 (+3.84%) | 3,248,177 |
3 Aug 2021 | HKD | 9.95 | 10.2 | 9.34 | 9.37 | 9.37 | -0.06 (-0.64%) | 8,387,400 |
2 Aug 2021 | HKD | 9.78 | 9.78 | 9.12 | 9.43 | 9.43 | -0.37 (-3.78%) | 3,710,450 |
30 Jul 2021 | HKD | 9.9 | 9.9 | 9.5 | 9.8 | 9.8 | -0.15 (-1.51%) | 2,709,200 |
29 Jul 2021 | HKD | 9.42 | 9.98 | 9.42 | 9.95 | 9.95 | +0.73 (+7.92%) | 4,374,600 |
28 Jul 2021 | HKD | 9.23 | 9.71 | 9.03 | 9.22 | 9.22 | -0.03 (-0.32%) | 8,466,600 |
27 Jul 2021 | HKD | 9.87 | 10.44 | 9.1 | 9.25 | 9.25 | -0.75 (-7.50%) | 7,783,400 |
26 Jul 2021 | HKD | 11 | 11 | 9.92 | 10 | 10 | -1.12 (-10.07%) | 5,303,600 |
23 Jul 2021 | HKD | 11.44 | 11.44 | 11.02 | 11.12 | 11.12 | -0.16 (-1.42%) | 2,169,401 |
22 Jul 2021 | HKD | 11.3 | 11.38 | 11.1 | 11.28 | 11.28 | 0.0 (0.0%) | 693,400 |
21 Jul 2021 | HKD | 11.42 | 11.54 | 11.08 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,799,600 |
20 Jul 2021 | HKD | 11.84 | 11.84 | 11.32 | 11.4 | 11.4 | -0.24 (-2.06%) | 2,450,400 |
19 Jul 2021 | HKD | 11.9 | 12.14 | 11.5 | 11.64 | 11.64 | -0.2 (-1.69%) | 1,641,600 |
16 Jul 2021 | HKD | 11.68 | 11.92 | 11.32 | 11.84 | 11.84 | +0.16 (+1.37%) | 6,265,620 |
15 Jul 2021 | HKD | 12.12 | 12.3 | 11.52 | 11.68 | 11.68 | -0.52 (-4.26%) | 3,581,000 |
14 Jul 2021 | HKD | 12.14 | 12.28 | 12.08 | 12.2 | 12.2 | 0.0 (0.0%) | 774,000 |
13 Jul 2021 | HKD | 12 | 12.44 | 12 | 12.2 | 12.2 | +0.28 (+2.35%) | 2,179,178 |
12 Jul 2021 | HKD | 11.72 | 12 | 11.72 | 11.92 | 11.92 | +0.38 (+3.29%) | 1,643,600 |
9 Jul 2021 | HKD | 11.5 | 11.62 | 11.22 | 11.54 | 11.54 | +0.04 (+0.35%) | 3,339,800 |
8 Jul 2021 | HKD | 11.8 | 11.82 | 11.3 | 11.5 | 11.5 | -0.34 (-2.87%) | 3,393,000 |
7 Jul 2021 | HKD | 11.76 | 11.88 | 11.58 | 11.84 | 11.84 | +0.08 (+0.68%) | 927,600 |
6 Jul 2021 | HKD | 11.88 | 11.92 | 11.5 | 11.76 | 11.76 | -0.1 (-0.84%) | 2,163,600 |
5 Jul 2021 | HKD | 12.06 | 12.12 | 11.76 | 11.86 | 11.86 | -0.2 (-1.66%) | 1,870,400 |
2 Jul 2021 | HKD | 12.36 | 12.36 | 11.96 | 12.06 | 12.06 | -0.16 (-1.31%) | 6,526,800 |
30 Jun 2021 | HKD | 12.56 | 12.56 | 12.18 | 12.22 | 12.22 | -0.22 (-1.77%) | 1,386,200 |
29 Jun 2021 | HKD | 12.54 | 12.66 | 12.1 | 12.44 | 12.44 | -0.04 (-0.32%) | 3,039,000 |
28 Jun 2021 | HKD | 12.5 | 12.7 | 12.22 | 12.48 | 12.48 | +0.14 (+1.13%) | 1,217,200 |
25 Jun 2021 | HKD | 12.28 | 12.68 | 12.26 | 12.34 | 12.34 | +0.24 (+1.98%) | 2,625,700 |
24 Jun 2021 | HKD | 12.02 | 12.22 | 11.98 | 12.1 | 12.1 | +0.08 (+0.67%) | 2,016,800 |