Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 19.32 | 19.34 | 18.92 | 18.94 | 18.94 | -0.42 (-2.17%) | 2,970,000 |
3 May 2021 | HKD | 19.3 | 19.4 | 19.02 | 19.36 | 19.36 | +0.14 (+0.73%) | 1,090,069 |
30 Apr 2021 | HKD | 19.34 | 19.34 | 18.9 | 19.22 | 19.22 | -0.1 (-0.52%) | 1,800,500 |
29 Apr 2021 | HKD | 19.88 | 20.2 | 19.18 | 19.32 | 19.32 | -0.48 (-2.42%) | 3,526,996 |
28 Apr 2021 | HKD | 18.6 | 19.94 | 18.42 | 19.8 | 19.8 | +1.24 (+6.68%) | 5,126,883 |
27 Apr 2021 | HKD | 19 | 19.2 | 18.36 | 18.56 | 18.56 | -0.44 (-2.32%) | 3,140,688 |
26 Apr 2021 | HKD | 18.64 | 19.18 | 18.4 | 19 | 19 | +0.36 (+1.93%) | 5,475,012 |
23 Apr 2021 | HKD | 17.9 | 18.7 | 17.9 | 18.64 | 18.64 | +0.64 (+3.56%) | 2,542,201 |
22 Apr 2021 | HKD | 18.2 | 18.44 | 17.8 | 18 | 18 | -0.2 (-1.10%) | 3,442,399 |
21 Apr 2021 | HKD | 18 | 18.5 | 17.96 | 18.2 | 18.2 | -0.2 (-1.09%) | 2,158,613 |
20 Apr 2021 | HKD | 18.84 | 19.18 | 18.3 | 18.4 | 18.4 | -0.16 (-0.86%) | 4,323,869 |
19 Apr 2021 | HKD | 18.06 | 18.7 | 17.84 | 18.56 | 18.56 | +0.52 (+2.88%) | 2,487,203 |
16 Apr 2021 | HKD | 17.64 | 18.26 | 17.6 | 18.04 | 18.04 | +0.4 (+2.27%) | 1,954,028 |
15 Apr 2021 | HKD | 18.12 | 18.12 | 17.4 | 17.64 | 17.64 | -0.52 (-2.86%) | 4,430,478 |
14 Apr 2021 | HKD | 18.04 | 18.5 | 18 | 18.16 | 18.16 | +0.06 (+0.33%) | 1,578,933 |
13 Apr 2021 | HKD | 18.6 | 18.74 | 18.04 | 18.1 | 18.1 | -0.16 (-0.88%) | 2,483,549 |
12 Apr 2021 | HKD | 19.3 | 19.4 | 18 | 18.26 | 18.26 | -0.46 (-2.46%) | 3,510,370 |
9 Apr 2021 | HKD | 19.3 | 19.4 | 18.5 | 18.72 | 18.72 | -0.78 (-4%) | 4,640,234 |
8 Apr 2021 | HKD | 19.68 | 19.9 | 19.38 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,180,155 |
7 Apr 2021 | HKD | 20.05 | 20.05 | 19.28 | 19.7 | 19.7 | -0.12 (-0.61%) | 3,024,778 |
1 Apr 2021 | HKD | 19.76 | 20.05 | 19.14 | 19.82 | 19.82 | +0.26 (+1.33%) | 5,174,083 |
31 Mar 2021 | HKD | 19.88 | 20.1 | 19.52 | 19.56 | 19.56 | -0.32 (-1.61%) | 4,569,005 |
30 Mar 2021 | HKD | 20.5 | 20.5 | 19.86 | 19.88 | 19.88 | -0.47 (-2.31%) | 6,749,455 |
29 Mar 2021 | HKD | 19.74 | 20.5 | 19.42 | 20.35 | 20.35 | +0.77 (+3.93%) | 7,988,650 |
26 Mar 2021 | HKD | 18.08 | 19.76 | 17.9 | 19.58 | 19.58 | +1.84 (+10.37%) | 11,571,306 |
25 Mar 2021 | HKD | 17.16 | 18.08 | 16.68 | 17.74 | 17.74 | +0.58 (+3.38%) | 11,108,544 |
24 Mar 2021 | HKD | 19.3 | 19.44 | 16.58 | 17.16 | 17.16 | -1.7 (-9.01%) | 17,827,984 |
23 Mar 2021 | HKD | 19.22 | 20.2 | 18.38 | 18.86 | 18.86 | -0.02 (-0.11%) | 12,484,456 |
22 Mar 2021 | HKD | 18.06 | 19.12 | 18.06 | 18.88 | 18.88 | +0.46 (+2.50%) | 6,994,000 |
19 Mar 2021 | HKD | 18.8 | 19.4 | 17.94 | 18.42 | 18.42 | -0.7 (-3.66%) | 14,706,872 |