Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 11.98 | 12.4 | 11.98 | 12.02 | 12.02 | +0.04 (+0.33%) | 2,496,200 |
22 Jun 2021 | HKD | 12.2 | 12.2 | 11.8 | 11.98 | 11.98 | -0.12 (-0.99%) | 3,999,200 |
21 Jun 2021 | HKD | 12.18 | 12.36 | 11.88 | 12.1 | 12.1 | -0.08 (-0.66%) | 3,652,000 |
18 Jun 2021 | HKD | 12.3 | 12.5 | 12.14 | 12.18 | 12.18 | -0.08 (-0.65%) | 1,945,600 |
17 Jun 2021 | HKD | 12.22 | 12.36 | 12.08 | 12.26 | 12.26 | +0.04 (+0.33%) | 1,265,800 |
16 Jun 2021 | HKD | 12.38 | 12.38 | 12.1 | 12.22 | 12.22 | -0.16 (-1.29%) | 1,942,600 |
15 Jun 2021 | HKD | 12.42 | 12.46 | 12.2 | 12.38 | 12.38 | -0.04 (-0.32%) | 1,490,200 |
11 Jun 2021 | HKD | 12.58 | 12.64 | 12.3 | 12.42 | 12.42 | -0.12 (-0.96%) | 2,007,262 |
10 Jun 2021 | HKD | 13.08 | 13.08 | 12.46 | 12.54 | 12.54 | -0.46 (-3.54%) | 3,009,400 |
9 Jun 2021 | HKD | 12.9 | 13.08 | 12.72 | 13 | 13 | +0.18 (+1.40%) | 1,306,200 |
8 Jun 2021 | HKD | 12.64 | 12.82 | 12.54 | 12.82 | 12.82 | +0.18 (+1.42%) | 1,842,200 |
7 Jun 2021 | HKD | 13 | 13.1 | 12.44 | 12.64 | 12.64 | -0.38 (-2.92%) | 4,612,600 |
4 Jun 2021 | HKD | 13.2 | 13.58 | 12.92 | 13.02 | 13.02 | -0.32 (-2.40%) | 2,585,800 |
3 Jun 2021 | HKD | 13.06 | 13.6 | 13.06 | 13.34 | 13.34 | +0.28 (+2.14%) | 2,641,794 |
2 Jun 2021 | HKD | 13.36 | 13.36 | 12.92 | 13.06 | 13.06 | -0.16 (-1.21%) | 4,061,800 |
1 Jun 2021 | HKD | 13.14 | 13.56 | 13.14 | 13.22 | 13.22 | -0.06 (-0.45%) | 2,225,000 |
31 May 2021 | HKD | 13.52 | 13.54 | 13.12 | 13.28 | 13.28 | -0.26 (-1.92%) | 4,130,200 |
28 May 2021 | HKD | 14.06 | 14.24 | 13.38 | 13.54 | 13.54 | -0.52 (-3.70%) | 2,861,800 |
27 May 2021 | HKD | 13.42 | 14.08 | 13.24 | 14.06 | 14.06 | +0.6 (+4.46%) | 4,671,600 |
26 May 2021 | HKD | 13.34 | 13.7 | 13.34 | 13.46 | 13.46 | +0.12 (+0.90%) | 1,655,600 |
25 May 2021 | HKD | 13.56 | 13.58 | 13.2 | 13.34 | 13.34 | +0.02 (+0.15%) | 3,458,000 |
24 May 2021 | HKD | 13.7 | 13.7 | 13.1 | 13.32 | 13.32 | -0.38 (-2.77%) | 2,331,800 |
21 May 2021 | HKD | 13.68 | 14.12 | 13.54 | 13.7 | 13.7 | +0.22 (+1.63%) | 2,305,200 |
20 May 2021 | HKD | 13.5 | 13.84 | 13.36 | 13.48 | 13.48 | +0.02 (+0.15%) | 1,827,800 |
18 May 2021 | HKD | 13.42 | 13.68 | 13.32 | 13.46 | 13.46 | -0.14 (-1.03%) | 1,782,800 |
17 May 2021 | HKD | 13.32 | 13.72 | 13.28 | 13.6 | 13.6 | +0.3 (+2.26%) | 1,786,600 |
14 May 2021 | HKD | 13.12 | 13.84 | 13.06 | 13.3 | 13.3 | +0.18 (+1.37%) | 2,480,000 |
13 May 2021 | HKD | 13.1 | 13.24 | 12.98 | 13.12 | 13.12 | -0.24 (-1.80%) | 2,620,404 |
12 May 2021 | HKD | 12.98 | 13.58 | 12.9 | 13.36 | 13.36 | +0.34 (+2.61%) | 2,631,800 |
11 May 2021 | HKD | 13.26 | 13.26 | 12.8 | 13.02 | 13.02 | -0.4 (-2.98%) | 2,122,709 |