Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | HKD | 9.92 | 10.07 | 9.68 | 9.69 | 9.69 | -0.29 (-2.91%) | 51,155,425 |
1 Jul 2021 | HKD | 10.7 | 10.78 | 9.93 | 9.98 | 9.98 | -0.54 (-5.13%) | 81,182,122 |
30 Jun 2021 | HKD | 10.42 | 10.6 | 10.29 | 10.52 | 10.52 | +0.08 (+0.77%) | 64,466,164 |
29 Jun 2021 | HKD | 10.5 | 10.65 | 10.41 | 10.44 | 10.44 | -0.14 (-1.32%) | 51,611,282 |
28 Jun 2021 | HKD | 10.8 | 10.8 | 10.5 | 10.58 | 10.58 | -0.32 (-2.94%) | 95,490,988 |
25 Jun 2021 | HKD | 10.5 | 11.2 | 10.3 | 10.9 | 10.9 | +0.34 (+3.22%) | 176,417,900 |
24 Jun 2021 | HKD | 10.15 | 10.59 | 10.13 | 10.56 | 10.56 | +0.38 (+3.73%) | 116,270,863 |
23 Jun 2021 | HKD | 10 | 10.45 | 9.9 | 10.18 | 10.18 | +0.17 (+1.70%) | 94,786,955 |
22 Jun 2021 | HKD | 10.2 | 10.28 | 9.94 | 10.01 | 10.01 | -0.21 (-2.05%) | 75,876,281 |
21 Jun 2021 | HKD | 10.3 | 10.57 | 10.16 | 10.22 | 10.22 | -0.11 (-1.06%) | 81,038,058 |
18 Jun 2021 | HKD | 10.28 | 10.7 | 10.11 | 10.33 | 10.33 | -0.09 (-0.86%) | 131,044,257 |
17 Jun 2021 | HKD | 10 | 10.95 | 9.9 | 10.42 | 10.42 | +0.31 (+3.07%) | 158,717,787 |
16 Jun 2021 | HKD | 9.43 | 10.65 | 9.41 | 10.11 | 10.11 | +0.43 (+4.44%) | 165,648,345 |
15 Jun 2021 | HKD | 9.23 | 9.89 | 9.2 | 9.68 | 9.68 | +0.35 (+3.75%) | 111,210,176 |
11 Jun 2021 | HKD | 9.15 | 9.54 | 9.07 | 9.33 | 9.33 | +0.19 (+2.08%) | 85,040,364 |
10 Jun 2021 | HKD | 9.13 | 9.26 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 26,218,807 |
9 Jun 2021 | HKD | 9.3 | 9.34 | 9.13 | 9.15 | 9.15 | -0.15 (-1.61%) | 28,416,078 |
8 Jun 2021 | HKD | 9.29 | 9.47 | 9.25 | 9.3 | 9.3 | -0.06 (-0.64%) | 44,184,448 |
7 Jun 2021 | HKD | 9.14 | 9.63 | 9.06 | 9.36 | 9.36 | +0.33 (+3.65%) | 70,848,565 |
4 Jun 2021 | HKD | 9 | 9.28 | 8.87 | 9.03 | 9.03 | +0.01 (+0.11%) | 51,992,660 |
3 Jun 2021 | HKD | 9.09 | 9.22 | 9.01 | 9.02 | 9.02 | -0.09 (-0.99%) | 35,065,956 |
2 Jun 2021 | HKD | 9.28 | 9.37 | 9.09 | 9.11 | 9.11 | -0.17 (-1.83%) | 37,498,622 |
1 Jun 2021 | HKD | 9.36 | 9.38 | 9.14 | 9.28 | 9.28 | -0.14 (-1.49%) | 44,892,701 |
31 May 2021 | HKD | 9.57 | 9.58 | 9.35 | 9.42 | 9.42 | -0.13 (-1.36%) | 47,070,591 |
28 May 2021 | HKD | 9.48 | 9.68 | 9.37 | 9.55 | 9.55 | +0.01 (+0.10%) | 66,566,543 |
27 May 2021 | HKD | 9.36 | 9.75 | 9.33 | 9.54 | 9.54 | +0.19 (+2.03%) | 79,463,207 |
26 May 2021 | HKD | 9.48 | 9.65 | 9.33 | 9.35 | 9.35 | -0.08 (-0.85%) | 74,977,539 |
25 May 2021 | HKD | 9.12 | 9.66 | 9.07 | 9.43 | 9.43 | +0.31 (+3.40%) | 85,633,139 |
24 May 2021 | HKD | 9.06 | 9.25 | 9.03 | 9.12 | 9.12 | +0.12 (+1.33%) | 34,592,951 |
21 May 2021 | HKD | 9.16 | 9.22 | 9 | 9 | 9 | -0.21 (-2.28%) | 33,038,372 |