Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | HKD | 15.1 | 15.17 | 14.81 | 14.84 | 14.84 | -0.32 (-2.11%) | 689,387 |
13 Jul 2021 | HKD | 15.24 | 15.24 | 15.05 | 15.16 | 15.16 | -0.08 (-0.52%) | 519,182 |
12 Jul 2021 | HKD | 15.17 | 15.3 | 15.17 | 15.24 | 15.24 | +0.04 (+0.26%) | 354,621 |
9 Jul 2021 | HKD | 15.26 | 15.32 | 15.15 | 15.2 | 15.2 | -0.16 (-1.04%) | 215,713 |
8 Jul 2021 | HKD | 15.35 | 15.52 | 15.25 | 15.36 | 15.36 | -0.04 (-0.26%) | 238,900 |
7 Jul 2021 | HKD | 15.38 | 15.49 | 15.37 | 15.4 | 15.4 | -0.05 (-0.32%) | 221,600 |
6 Jul 2021 | HKD | 15.43 | 15.46 | 15.33 | 15.45 | 15.45 | +0.08 (+0.52%) | 208,378 |
5 Jul 2021 | HKD | 15.17 | 15.4 | 15.16 | 15.37 | 15.37 | +0.2 (+1.32%) | 205,000 |
2 Jul 2021 | HKD | 15.29 | 15.38 | 15.12 | 15.17 | 15.17 | -0.14 (-0.91%) | 269,600 |
1 Jul 2021 | HKD | 15.44 | 15.44 | 15.3 | 15.31 | 15.31 | -0.14 (-0.91%) | 230,000 |
30 Jun 2021 | HKD | 15.48 | 15.49 | 15.33 | 15.45 | 15.45 | +0.06 (+0.39%) | 115,200 |
29 Jun 2021 | HKD | 15.45 | 15.45 | 15.38 | 15.39 | 15.39 | -0.16 (-1.03%) | 104,400 |
28 Jun 2021 | HKD | 15.35 | 15.55 | 15.31 | 15.55 | 15.55 | +0.2 (+1.30%) | 193,900 |
25 Jun 2021 | HKD | 15.49 | 15.5 | 15.28 | 15.35 | 15.35 | -0.07 (-0.45%) | 181,000 |
24 Jun 2021 | HKD | 15.36 | 15.5 | 15.27 | 15.42 | 15.42 | +0.04 (+0.26%) | 374,200 |
23 Jun 2021 | HKD | 15.36 | 15.38 | 15.18 | 15.38 | 15.38 | +0.03 (+0.20%) | 515,030 |
22 Jun 2021 | HKD | 15.27 | 15.55 | 15.12 | 15.35 | 15.35 | +0.18 (+1.19%) | 412,337 |
21 Jun 2021 | HKD | 15.22 | 15.33 | 15.13 | 15.17 | 15.17 | -0.05 (-0.33%) | 358,775 |
18 Jun 2021 | HKD | 15.36 | 15.36 | 15.2 | 15.22 | 15.22 | -0.17 (-1.10%) | 329,649 |
17 Jun 2021 | HKD | 15.39 | 15.45 | 15.34 | 15.39 | 15.39 | +0.03 (+0.20%) | 201,604 |
16 Jun 2021 | HKD | 15.56 | 15.57 | 15.33 | 15.36 | 15.36 | -0.14 (-0.90%) | 344,200 |
15 Jun 2021 | HKD | 15.65 | 15.67 | 15.38 | 15.5 | 15.5 | -0.01 (-0.06%) | 1,165,791 |
11 Jun 2021 | HKD | 15.42 | 15.62 | 15.32 | 15.51 | 15.51 | +0.04 (+0.26%) | 231,099 |
10 Jun 2021 | HKD | 15.22 | 15.55 | 15.22 | 15.47 | 15.47 | +0.2 (+1.31%) | 296,992 |
9 Jun 2021 | HKD | 15.2 | 15.33 | 15.2 | 15.27 | 15.27 | -1.69 (-9.96%) | 276,800 |
8 Jun 2021 | HKD | 17.23 | 17.24 | 16.95 | 16.96 | 16.96 | -0.27 (-1.57%) | 351,989 |
7 Jun 2021 | HKD | 17.2 | 17.23 | 17.15 | 17.23 | 17.23 | +0.04 (+0.23%) | 199,159 |
4 Jun 2021 | HKD | 17.05 | 17.22 | 17.02 | 17.19 | 17.19 | +0.09 (+0.53%) | 232,358 |
3 Jun 2021 | HKD | 17.14 | 17.19 | 17.02 | 17.1 | 17.1 | -0.04 (-0.23%) | 187,909 |
2 Jun 2021 | HKD | 16.99 | 17.28 | 16.91 | 17.14 | 17.14 | +0.24 (+1.42%) | 376,163 |