Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | HKD | 15 | 16.16 | 14.06 | 15.5 | 15.5 | -0.06 (-0.39%) | 23,826,400 |
29 Jul 2021 | HKD | 16 | 16.3 | 15.06 | 15.56 | 15.56 | +1 (+6.87%) | 13,919,000 |
28 Jul 2021 | HKD | 12.2 | 15.16 | 12.18 | 14.56 | 14.56 | +2.28 (+18.57%) | 18,994,959 |
27 Jul 2021 | HKD | 15.5 | 15.5 | 12.02 | 12.28 | 12.28 | -2.74 (-18.24%) | 34,076,266 |
26 Jul 2021 | HKD | 18.02 | 18.02 | 14.76 | 15.02 | 15.02 | -3.18 (-17.47%) | 20,521,802 |
23 Jul 2021 | HKD | 18.3 | 18.68 | 18.12 | 18.2 | 18.2 | -0.1 (-0.55%) | 3,156,000 |
22 Jul 2021 | HKD | 18 | 18.68 | 18 | 18.3 | 18.3 | +0.3 (+1.67%) | 2,566,692 |
21 Jul 2021 | HKD | 18.16 | 18.8 | 18 | 18 | 18 | -0.16 (-0.88%) | 3,534,833 |
20 Jul 2021 | HKD | 18.4 | 18.5 | 18 | 18.16 | 18.16 | -0.38 (-2.05%) | 3,874,418 |
19 Jul 2021 | HKD | 18.9 | 18.92 | 18.48 | 18.54 | 18.54 | -0.36 (-1.90%) | 2,006,792 |
16 Jul 2021 | HKD | 19.16 | 19.7 | 18.6 | 18.9 | 18.9 | -0.12 (-0.63%) | 4,513,922 |
15 Jul 2021 | HKD | 17.86 | 19.12 | 17.62 | 19.02 | 19.02 | +1.4 (+7.95%) | 4,991,039 |
14 Jul 2021 | HKD | 17.66 | 18.2 | 17.4 | 17.62 | 17.62 | +0.22 (+1.26%) | 2,635,000 |
13 Jul 2021 | HKD | 17.54 | 17.84 | 17.28 | 17.4 | 17.4 | -0.1 (-0.57%) | 3,286,800 |
12 Jul 2021 | HKD | 17.66 | 18 | 17.3 | 17.5 | 17.5 | -0.14 (-0.79%) | 2,562,421 |
9 Jul 2021 | HKD | 17.68 | 18.06 | 17.04 | 17.64 | 17.64 | -0.04 (-0.23%) | 3,538,362 |
8 Jul 2021 | HKD | 18.2 | 18.32 | 17.36 | 17.68 | 17.68 | -0.58 (-3.18%) | 5,322,856 |
7 Jul 2021 | HKD | 18.82 | 18.82 | 18.16 | 18.26 | 18.26 | -0.38 (-2.04%) | 3,600,400 |
6 Jul 2021 | HKD | 18.32 | 18.74 | 17.8 | 18.64 | 18.64 | +0.34 (+1.86%) | 5,833,815 |
5 Jul 2021 | HKD | 18.7 | 18.74 | 18.3 | 18.3 | 18.3 | -0.5 (-2.66%) | 4,872,103 |
2 Jul 2021 | HKD | 18.94 | 19.34 | 18.2 | 18.8 | 18.8 | -0.48 (-2.49%) | 5,371,715 |
30 Jun 2021 | HKD | 19.88 | 19.88 | 18.84 | 19.28 | 19.28 | -0.44 (-2.23%) | 5,626,817 |
29 Jun 2021 | HKD | 19.9 | 20 | 19.1 | 19.72 | 19.72 | -0.16 (-0.80%) | 7,045,000 |
28 Jun 2021 | HKD | 20.45 | 20.45 | 19.64 | 19.88 | 19.88 | -0.52 (-2.55%) | 3,893,080 |
25 Jun 2021 | HKD | 21 | 21.1 | 20.3 | 20.4 | 20.4 | -0.55 (-2.63%) | 4,911,091 |
24 Jun 2021 | HKD | 19.72 | 20.95 | 19.42 | 20.95 | 20.95 | +1.29 (+6.56%) | 4,544,000 |
23 Jun 2021 | HKD | 18.66 | 20.2 | 18.66 | 19.66 | 19.66 | +1.02 (+5.47%) | 8,610,775 |
22 Jun 2021 | HKD | 18.28 | 18.82 | 18.12 | 18.64 | 18.64 | +0.42 (+2.31%) | 4,649,851 |
21 Jun 2021 | HKD | 18.62 | 18.7 | 17.64 | 18.22 | 18.22 | -0.48 (-2.57%) | 8,317,749 |
18 Jun 2021 | HKD | 18.76 | 18.96 | 18.22 | 18.7 | 18.7 | +0.1 (+0.54%) | 6,426,638 |