Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 12.04 | 12.7 | 12.04 | 12.44 | 12.44 | +0.22 (+1.80%) | 4,363,000 |
20 Jul 2021 | HKD | 12.26 | 12.52 | 12.12 | 12.22 | 12.22 | -0.04 (-0.33%) | 2,379,000 |
19 Jul 2021 | HKD | 12.22 | 12.68 | 11.96 | 12.26 | 12.26 | -0.24 (-1.92%) | 2,346,000 |
16 Jul 2021 | HKD | 12.22 | 12.54 | 12.1 | 12.5 | 12.5 | +0.28 (+2.29%) | 2,592,000 |
15 Jul 2021 | HKD | 12.54 | 12.82 | 12.1 | 12.22 | 12.22 | +0.06 (+0.49%) | 3,074,128 |
14 Jul 2021 | HKD | 11.98 | 12.46 | 11.5 | 12.16 | 12.16 | +0.46 (+3.93%) | 4,780,000 |
13 Jul 2021 | HKD | 12.06 | 12.26 | 11.48 | 11.7 | 11.7 | -0.38 (-3.15%) | 2,981,000 |
12 Jul 2021 | HKD | 11.8 | 12.48 | 11.8 | 12.08 | 12.08 | +0.3 (+2.55%) | 3,047,000 |
9 Jul 2021 | HKD | 11.82 | 12.14 | 11.42 | 11.78 | 11.78 | -0.1 (-0.84%) | 1,980,000 |
8 Jul 2021 | HKD | 12.2 | 12.36 | 11.44 | 11.88 | 11.88 | -0.3 (-2.46%) | 3,947,000 |
7 Jul 2021 | HKD | 12.6 | 12.86 | 11.9 | 12.18 | 12.18 | -0.36 (-2.87%) | 3,931,000 |
6 Jul 2021 | HKD | 13.32 | 13.38 | 11.48 | 12.54 | 12.54 | -0.64 (-4.86%) | 7,023,000 |
5 Jul 2021 | HKD | 14.08 | 14.08 | 12.92 | 13.18 | 13.18 | -0.68 (-4.91%) | 6,124,086 |
2 Jul 2021 | HKD | 13.98 | 14.98 | 13.78 | 13.86 | 13.86 | -0.12 (-0.86%) | 8,943,772 |
30 Jun 2021 | HKD | 13.48 | 14.08 | 12.94 | 13.98 | 13.98 | +0.72 (+5.43%) | 5,969,000 |
29 Jun 2021 | HKD | 13.4 | 13.78 | 13.18 | 13.26 | 13.26 | -0.36 (-2.64%) | 5,521,000 |
28 Jun 2021 | HKD | 12.4 | 13.64 | 12.4 | 13.62 | 13.62 | +0.96 (+7.58%) | 6,842,832 |
25 Jun 2021 | HKD | 12.38 | 13.18 | 12.3 | 12.66 | 12.66 | +0.68 (+5.68%) | 7,717,000 |
24 Jun 2021 | HKD | 12.56 | 12.7 | 11.96 | 11.98 | 11.98 | -0.58 (-4.62%) | 5,605,737 |
23 Jun 2021 | HKD | 12.12 | 12.6 | 12.06 | 12.56 | 12.56 | +0.44 (+3.63%) | 5,427,000 |
22 Jun 2021 | HKD | 12.1 | 12.24 | 11.76 | 12.12 | 12.12 | +0.02 (+0.17%) | 3,100,000 |
21 Jun 2021 | HKD | 12.34 | 12.64 | 11.94 | 12.1 | 12.1 | -0.3 (-2.42%) | 3,076,697 |
18 Jun 2021 | HKD | 12.02 | 12.68 | 12.02 | 12.4 | 12.4 | +0.22 (+1.81%) | 3,358,000 |
17 Jun 2021 | HKD | 11.8 | 12.26 | 11.56 | 12.18 | 12.18 | +0.38 (+3.22%) | 2,695,000 |
16 Jun 2021 | HKD | 12.52 | 12.6 | 11.58 | 11.8 | 11.8 | -0.86 (-6.79%) | 4,793,000 |
15 Jun 2021 | HKD | 12.62 | 12.9 | 12.06 | 12.66 | 12.66 | +0.04 (+0.32%) | 3,625,000 |
11 Jun 2021 | HKD | 12.48 | 12.98 | 12.34 | 12.62 | 12.62 | +0.12 (+0.96%) | 3,545,000 |
10 Jun 2021 | HKD | 12.76 | 12.88 | 12.26 | 12.5 | 12.5 | +0.02 (+0.16%) | 4,163,000 |
9 Jun 2021 | HKD | 12.24 | 12.68 | 11.96 | 12.48 | 12.48 | +0.1 (+0.81%) | 5,440,000 |
8 Jun 2021 | HKD | 11.02 | 12.38 | 10.94 | 12.38 | 12.38 | +1.42 (+12.96%) | 7,977,800 |