Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | HKD | 15.05 | 15.33 | 15.03 | 15.3 | 15.3 | +0.1 (+0.66%) | 224,658 |
2 Mar 2021 | HKD | 15.23 | 15.38 | 15 | 15.2 | 15.2 | -0.05 (-0.33%) | 719,300 |
1 Mar 2021 | HKD | 15.05 | 15.26 | 15.05 | 15.25 | 15.25 | +0.12 (+0.79%) | 223,750 |
26 Feb 2021 | HKD | 15.01 | 15.13 | 14.94 | 15.13 | 15.13 | 0.0 (0.0%) | 392,684 |
25 Feb 2021 | HKD | 15.15 | 15.24 | 15.05 | 15.13 | 15.13 | +0.08 (+0.53%) | 342,050 |
24 Feb 2021 | HKD | 15.31 | 15.4 | 15.02 | 15.05 | 15.05 | -0.35 (-2.27%) | 476,900 |
23 Feb 2021 | HKD | 15.28 | 15.51 | 15.25 | 15.4 | 15.4 | +0.08 (+0.52%) | 483,310 |
22 Feb 2021 | HKD | 15.5 | 15.59 | 15.23 | 15.32 | 15.32 | -0.18 (-1.16%) | 535,100 |
19 Feb 2021 | HKD | 15.21 | 15.55 | 15.17 | 15.5 | 15.5 | +0.16 (+1.04%) | 619,233 |
18 Feb 2021 | HKD | 15.29 | 15.4 | 15.08 | 15.34 | 15.34 | +0.18 (+1.19%) | 872,750 |
10 Feb 2021 | HKD | 15.08 | 15.18 | 14.99 | 15.16 | 15.16 | +0.16 (+1.07%) | 336,181 |
9 Feb 2021 | HKD | 14.89 | 15.06 | 14.81 | 15 | 15 | +0.08 (+0.54%) | 413,300 |
8 Feb 2021 | HKD | 14.8 | 14.97 | 14.8 | 14.92 | 14.92 | +0.17 (+1.15%) | 344,700 |
5 Feb 2021 | HKD | 14.93 | 15.05 | 14.65 | 14.75 | 14.75 | -0.24 (-1.60%) | 608,282 |
4 Feb 2021 | HKD | 15.2 | 15.2 | 14.9 | 14.99 | 14.99 | -0.14 (-0.93%) | 580,700 |
3 Feb 2021 | HKD | 14.72 | 15.46 | 14.72 | 15.13 | 15.13 | +0.41 (+2.79%) | 1,512,102 |
2 Feb 2021 | HKD | 14.58 | 14.86 | 14.52 | 14.72 | 14.72 | +0.17 (+1.17%) | 590,227 |
1 Feb 2021 | HKD | 14.51 | 14.63 | 14.47 | 14.55 | 14.55 | +0.02 (+0.14%) | 176,967 |
29 Jan 2021 | HKD | 14.48 | 14.64 | 14.43 | 14.53 | 14.53 | +0.06 (+0.41%) | 420,171 |
28 Jan 2021 | HKD | 14.47 | 14.5 | 14.35 | 14.47 | 14.47 | -0.01 (-0.07%) | 200,388 |
27 Jan 2021 | HKD | 14.44 | 14.5 | 14.4 | 14.48 | 14.48 | +0.04 (+0.28%) | 474,600 |
26 Jan 2021 | HKD | 14.45 | 14.56 | 14.38 | 14.44 | 14.44 | -0.01 (-0.07%) | 247,700 |
25 Jan 2021 | HKD | 14.83 | 14.85 | 14.44 | 14.45 | 14.45 | -0.38 (-2.56%) | 392,188 |
22 Jan 2021 | HKD | 14.81 | 14.95 | 14.81 | 14.83 | 14.83 | -0.02 (-0.13%) | 191,800 |
21 Jan 2021 | HKD | 14.88 | 15.07 | 14.83 | 14.85 | 14.85 | -0.09 (-0.60%) | 205,900 |
20 Jan 2021 | HKD | 15.15 | 15.16 | 14.93 | 14.94 | 14.94 | -0.08 (-0.53%) | 194,600 |
19 Jan 2021 | HKD | 15.07 | 15.18 | 14.92 | 15.02 | 15.02 | +0.03 (+0.20%) | 287,242 |
18 Jan 2021 | HKD | 14.9 | 14.99 | 14.88 | 14.99 | 14.99 | +0.01 (+0.07%) | 163,900 |
15 Jan 2021 | HKD | 15 | 15 | 14.81 | 14.98 | 14.98 | -0.06 (-0.40%) | 222,814 |
14 Jan 2021 | HKD | 14.99 | 15.2 | 14.93 | 15.04 | 15.04 | +0.09 (+0.60%) | 612,200 |