Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2021 | HKD | 10.63 | 10.87 | 10.6 | 10.7 | 10.7 | +0.05 (+0.47%) | 22,508,682 |
23 Feb 2021 | HKD | 10.68 | 10.87 | 10.62 | 10.65 | 10.65 | -0.05 (-0.47%) | 22,102,248 |
22 Feb 2021 | HKD | 10.9 | 11.13 | 10.7 | 10.7 | 10.7 | -0.16 (-1.47%) | 40,025,280 |
19 Feb 2021 | HKD | 10.57 | 10.86 | 10.5 | 10.86 | 10.86 | +0.3 (+2.84%) | 29,045,309 |
18 Feb 2021 | HKD | 10.58 | 10.7 | 10.45 | 10.56 | 10.56 | +0.21 (+2.03%) | 26,927,418 |
17 Feb 2021 | HKD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
16 Feb 2021 | HKD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
11 Feb 2021 | HKD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
10 Feb 2021 | HKD | 10.38 | 10.42 | 10.29 | 10.35 | 10.35 | -0.03 (-0.29%) | 18,415,444 |
9 Feb 2021 | HKD | 10.22 | 10.43 | 10 | 10.38 | 10.38 | +0.16 (+1.57%) | 25,265,235 |
8 Feb 2021 | HKD | 10.17 | 10.35 | 10.15 | 10.22 | 10.22 | +0.07 (+0.69%) | 17,705,840 |
5 Feb 2021 | HKD | 10.25 | 10.45 | 10.14 | 10.15 | 10.15 | -0.07 (-0.68%) | 20,390,138 |
4 Feb 2021 | HKD | 10.45 | 10.55 | 10.19 | 10.22 | 10.22 | -0.36 (-3.40%) | 26,015,441 |
3 Feb 2021 | HKD | 10.94 | 10.94 | 10.57 | 10.58 | 10.58 | -0.35 (-3.20%) | 27,495,977 |
2 Feb 2021 | HKD | 10.37 | 11.27 | 10.35 | 10.93 | 10.93 | +0.56 (+5.40%) | 50,806,030 |
1 Feb 2021 | HKD | 10.6 | 10.7 | 10.34 | 10.37 | 10.37 | -0.23 (-2.17%) | 22,950,018 |
29 Jan 2021 | HKD | 10.82 | 10.85 | 10.54 | 10.6 | 10.6 | -0.17 (-1.58%) | 19,612,559 |
28 Jan 2021 | HKD | 10.68 | 10.85 | 10.62 | 10.77 | 10.77 | +0.01 (+0.09%) | 21,594,422 |
27 Jan 2021 | HKD | 10.65 | 10.84 | 10.65 | 10.76 | 10.76 | -0.01 (-0.09%) | 17,402,781 |
26 Jan 2021 | HKD | 11.08 | 11.12 | 10.71 | 10.77 | 10.77 | -0.28 (-2.53%) | 30,853,526 |
25 Jan 2021 | HKD | 11.33 | 11.39 | 10.98 | 11.05 | 11.05 | -0.27 (-2.39%) | 38,673,912 |
22 Jan 2021 | HKD | 11.62 | 11.68 | 11.26 | 11.32 | 11.32 | -0.36 (-3.08%) | 36,991,961 |
21 Jan 2021 | HKD | 11.58 | 11.8 | 11.56 | 11.68 | 11.68 | +0.07 (+0.60%) | 31,901,210 |
20 Jan 2021 | HKD | 11.7 | 11.76 | 11.57 | 11.61 | 11.61 | -0.12 (-1.02%) | 22,275,777 |
19 Jan 2021 | HKD | 11.75 | 11.85 | 11.65 | 11.73 | 11.73 | +0.03 (+0.26%) | 23,287,373 |
18 Jan 2021 | HKD | 11.62 | 11.82 | 11.6 | 11.7 | 11.7 | +0.01 (+0.09%) | 20,688,889 |
15 Jan 2021 | HKD | 11.76 | 11.89 | 11.62 | 11.69 | 11.69 | +0.06 (+0.52%) | 22,296,850 |
14 Jan 2021 | HKD | 11.81 | 11.85 | 11.55 | 11.63 | 11.63 | -0.17 (-1.44%) | 27,063,455 |
13 Jan 2021 | HKD | 12.2 | 12.2 | 11.76 | 11.8 | 11.8 | -0.38 (-3.12%) | 40,813,647 |
12 Jan 2021 | HKD | 11.71 | 12.25 | 11.67 | 12.18 | 12.18 | +0.43 (+3.66%) | 48,226,139 |