Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 13.7 | 13.8 | 13.02 | 13.42 | 13.42 | -0.38 (-2.75%) | 3,837,200 |
7 May 2021 | HKD | 13.88 | 14.18 | 13.58 | 13.8 | 13.8 | -0.32 (-2.27%) | 3,066,700 |
6 May 2021 | HKD | 14.32 | 14.32 | 13.36 | 14.12 | 14.12 | +0.14 (+1.00%) | 4,831,800 |
5 May 2021 | HKD | 13.9 | 14.26 | 13.72 | 13.98 | 13.98 | 0.0 (0.0%) | 957,400 |
4 May 2021 | HKD | 14.52 | 14.52 | 13.64 | 13.98 | 13.98 | -0.42 (-2.92%) | 2,355,400 |
3 May 2021 | HKD | 15.54 | 15.54 | 14.2 | 14.4 | 14.4 | -1.08 (-6.98%) | 3,059,400 |
30 Apr 2021 | HKD | 15.44 | 15.74 | 15.22 | 15.48 | 15.48 | +0.04 (+0.26%) | 1,238,400 |
29 Apr 2021 | HKD | 15.6 | 15.8 | 15.38 | 15.44 | 15.44 | -0.22 (-1.40%) | 1,325,885 |
28 Apr 2021 | HKD | 15.48 | 15.76 | 14.92 | 15.66 | 15.66 | +0.44 (+2.89%) | 3,871,800 |
27 Apr 2021 | HKD | 14.5 | 15.5 | 14.5 | 15.22 | 15.22 | +0.76 (+5.26%) | 5,432,770 |
26 Apr 2021 | HKD | 14.9 | 14.94 | 14.46 | 14.46 | 14.46 | -0.26 (-1.77%) | 3,135,400 |
23 Apr 2021 | HKD | 14.2 | 14.76 | 14.2 | 14.72 | 14.72 | +0.46 (+3.23%) | 4,184,200 |
22 Apr 2021 | HKD | 14.18 | 14.34 | 14.06 | 14.26 | 14.26 | +0.22 (+1.57%) | 1,273,800 |
21 Apr 2021 | HKD | 13.8 | 14.24 | 13.66 | 14.04 | 14.04 | +0.14 (+1.01%) | 3,105,800 |
20 Apr 2021 | HKD | 14.3 | 14.36 | 13.82 | 13.9 | 13.9 | -0.2 (-1.42%) | 2,511,600 |
19 Apr 2021 | HKD | 13.94 | 14.3 | 13.8 | 14.1 | 14.1 | +0.16 (+1.15%) | 2,217,400 |
16 Apr 2021 | HKD | 13.7 | 14 | 13.32 | 13.94 | 13.94 | +0.3 (+2.20%) | 2,213,000 |
15 Apr 2021 | HKD | 13.6 | 13.8 | 13.2 | 13.64 | 13.64 | +0.3 (+2.25%) | 1,631,600 |
14 Apr 2021 | HKD | 13.1 | 13.48 | 12.9 | 13.34 | 13.34 | +0.52 (+4.06%) | 2,039,000 |
13 Apr 2021 | HKD | 13.14 | 13.3 | 12.68 | 12.82 | 12.82 | -0.3 (-2.29%) | 2,054,307 |
12 Apr 2021 | HKD | 13.86 | 13.86 | 12.98 | 13.12 | 13.12 | -0.56 (-4.09%) | 1,491,400 |
9 Apr 2021 | HKD | 13.58 | 13.96 | 13.46 | 13.68 | 13.68 | +0.1 (+0.74%) | 1,221,000 |
8 Apr 2021 | HKD | 13.6 | 13.78 | 13.32 | 13.58 | 13.58 | -0.08 (-0.59%) | 2,336,878 |
7 Apr 2021 | HKD | 13.56 | 13.9 | 13.36 | 13.66 | 13.66 | +0.18 (+1.34%) | 3,471,400 |
1 Apr 2021 | HKD | 13.02 | 13.7 | 13.02 | 13.48 | 13.48 | +0.56 (+4.33%) | 2,517,200 |
31 Mar 2021 | HKD | 13 | 13.14 | 12.74 | 12.92 | 12.92 | +0.18 (+1.41%) | 1,779,400 |
30 Mar 2021 | HKD | 12.76 | 13.1 | 12.7 | 12.74 | 12.74 | +0.02 (+0.16%) | 1,929,600 |
29 Mar 2021 | HKD | 13.02 | 13.22 | 12.5 | 12.72 | 12.72 | -0.28 (-2.15%) | 3,053,000 |
26 Mar 2021 | HKD | 12.76 | 13.1 | 12.7 | 13 | 13 | +0.26 (+2.04%) | 2,695,600 |
25 Mar 2021 | HKD | 12.8 | 12.96 | 12.22 | 12.74 | 12.74 | -0.24 (-1.85%) | 2,731,800 |