Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 12.24 | 12.44 | 11.6 | 11.8 | 11.8 | -0.42 (-3.44%) | 1,528,387 |
23 Apr 2021 | HKD | 12.08 | 12.68 | 11.9 | 12.22 | 12.22 | +0.14 (+1.16%) | 2,262,000 |
22 Apr 2021 | HKD | 11.98 | 12.28 | 11.96 | 12.08 | 12.08 | +0.1 (+0.83%) | 824,200 |
21 Apr 2021 | HKD | 12.52 | 12.58 | 11.88 | 11.98 | 11.98 | -0.7 (-5.52%) | 2,264,400 |
20 Apr 2021 | HKD | 12.42 | 12.76 | 12.16 | 12.68 | 12.68 | +0.26 (+2.09%) | 1,302,200 |
19 Apr 2021 | HKD | 12.2 | 12.8 | 11.88 | 12.42 | 12.42 | +0.8 (+6.88%) | 1,793,877 |
16 Apr 2021 | HKD | 11.62 | 11.76 | 11.5 | 11.62 | 11.62 | 0.0 (0.0%) | 678,800 |
15 Apr 2021 | HKD | 11.84 | 11.98 | 11.36 | 11.62 | 11.62 | -0.24 (-2.02%) | 460,204 |
14 Apr 2021 | HKD | 11.92 | 12.08 | 11.8 | 11.86 | 11.86 | -0.12 (-1.00%) | 658,400 |
13 Apr 2021 | HKD | 12.28 | 12.3 | 11.88 | 11.98 | 11.98 | -0.24 (-1.96%) | 446,000 |
12 Apr 2021 | HKD | 12.98 | 12.98 | 11.98 | 12.22 | 12.22 | -0.48 (-3.78%) | 695,000 |
9 Apr 2021 | HKD | 12.52 | 12.98 | 12.52 | 12.7 | 12.7 | 0.0 (0.0%) | 832,805 |
8 Apr 2021 | HKD | 12 | 12.98 | 11.9 | 12.7 | 12.7 | +0.8 (+6.72%) | 1,425,000 |
7 Apr 2021 | HKD | 11.4 | 12.18 | 11.32 | 11.9 | 11.9 | +0.58 (+5.12%) | 775,500 |
1 Apr 2021 | HKD | 10.9 | 11.34 | 10.9 | 11.32 | 11.32 | +0.42 (+3.85%) | 761,800 |
31 Mar 2021 | HKD | 11.46 | 11.46 | 10.86 | 10.9 | 10.9 | -0.48 (-4.22%) | 346,000 |
30 Mar 2021 | HKD | 11.5 | 11.5 | 11.14 | 11.38 | 11.38 | +0.08 (+0.71%) | 809,200 |
29 Mar 2021 | HKD | 11.38 | 11.38 | 10.94 | 11.3 | 11.3 | +0.12 (+1.07%) | 680,600 |
26 Mar 2021 | HKD | 11.22 | 11.6 | 10.9 | 11.18 | 11.18 | -0.28 (-2.44%) | 746,200 |
25 Mar 2021 | HKD | 11.32 | 11.82 | 10.86 | 11.46 | 11.46 | -0.1 (-0.87%) | 744,400 |
24 Mar 2021 | HKD | 11.3 | 11.7 | 11.3 | 11.56 | 11.56 | 0.0 (0.0%) | 756,200 |
23 Mar 2021 | HKD | 12.9 | 12.9 | 11.5 | 11.56 | 11.56 | -1.18 (-9.26%) | 591,400 |
22 Mar 2021 | HKD | 12.78 | 12.8 | 11.56 | 12.74 | 12.74 | +0.08 (+0.63%) | 709,800 |
19 Mar 2021 | HKD | 13.34 | 13.34 | 12.56 | 12.66 | 12.66 | -0.74 (-5.52%) | 518,000 |
18 Mar 2021 | HKD | 13.2 | 13.5 | 12.2 | 13.4 | 13.4 | +0.34 (+2.60%) | 1,023,400 |
17 Mar 2021 | HKD | 13.36 | 13.84 | 12.84 | 13.06 | 13.06 | -0.04 (-0.31%) | 1,323,189 |
16 Mar 2021 | HKD | 13 | 13.52 | 12.5 | 13.1 | 13.1 | +0.66 (+5.31%) | 1,789,200 |
15 Mar 2021 | HKD | 11.34 | 13 | 11 | 12.44 | 12.44 | +1.06 (+9.31%) | 1,349,643 |
12 Mar 2021 | HKD | 11.26 | 11.5 | 10.82 | 11.38 | 11.38 | +0.58 (+5.37%) | 942,800 |
11 Mar 2021 | HKD | 10.62 | 11.1 | 10.62 | 10.8 | 10.8 | -0.06 (-0.55%) | 623,400 |