Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | HKD | 11.8 | 11.9 | 11 | 11.06 | 11.06 | -0.64 (-5.47%) | 1,521,500 |
10 Jun 2021 | HKD | 11.4 | 12.06 | 11.14 | 11.7 | 11.7 | +0.3 (+2.63%) | 2,240,500 |
9 Jun 2021 | HKD | 11.88 | 12.44 | 11.4 | 11.4 | 11.4 | -0.32 (-2.73%) | 3,568,000 |
8 Jun 2021 | HKD | 10.52 | 11.88 | 10.52 | 11.72 | 11.72 | +1.22 (+11.62%) | 3,649,000 |
7 Jun 2021 | HKD | 10.42 | 10.82 | 10.3 | 10.5 | 10.5 | +0.06 (+0.57%) | 682,000 |
4 Jun 2021 | HKD | 10.34 | 10.88 | 10.3 | 10.44 | 10.44 | -0.04 (-0.38%) | 766,900 |
3 Jun 2021 | HKD | 10.82 | 10.98 | 10.46 | 10.48 | 10.48 | -0.18 (-1.69%) | 1,293,600 |
2 Jun 2021 | HKD | 11 | 11.18 | 10 | 10.66 | 10.66 | -0.28 (-2.56%) | 4,583,000 |
1 Jun 2021 | HKD | 10.96 | 11.2 | 10.76 | 10.94 | 10.94 | +0.08 (+0.74%) | 2,089,500 |
31 May 2021 | HKD | 10.26 | 10.9 | 10.2 | 10.86 | 10.86 | +0.78 (+7.74%) | 2,425,200 |
28 May 2021 | HKD | 10.3 | 10.38 | 9.76 | 10.08 | 10.08 | +0.08 (+0.80%) | 1,353,500 |
27 May 2021 | HKD | 10.16 | 10.54 | 9.8 | 10 | 10 | -0.14 (-1.38%) | 1,735,000 |
26 May 2021 | HKD | 9.62 | 10.28 | 9.62 | 10.14 | 10.14 | +0.6 (+6.29%) | 2,391,000 |
25 May 2021 | HKD | 9.5 | 9.64 | 9.2 | 9.54 | 9.54 | +0.23 (+2.47%) | 1,052,000 |
24 May 2021 | HKD | 9.5 | 9.55 | 9.03 | 9.31 | 9.31 | -0.16 (-1.69%) | 879,000 |
21 May 2021 | HKD | 9.15 | 9.59 | 9.14 | 9.47 | 9.47 | +0.34 (+3.72%) | 1,869,000 |
20 May 2021 | HKD | 8.9 | 9.14 | 8.83 | 9.13 | 9.13 | +0.23 (+2.58%) | 696,500 |
18 May 2021 | HKD | 8.9 | 9 | 8.62 | 8.9 | 8.9 | 0.0 (0.0%) | 247,500 |
17 May 2021 | HKD | 8.54 | 9 | 8.52 | 8.9 | 8.9 | +0.36 (+4.22%) | 943,500 |
14 May 2021 | HKD | 8.27 | 8.68 | 8.25 | 8.54 | 8.54 | -0.04 (-0.47%) | 717,000 |
13 May 2021 | HKD | 8.44 | 8.71 | 8.44 | 8.58 | 8.58 | +0.14 (+1.66%) | 466,000 |
12 May 2021 | HKD | 8.35 | 8.56 | 8.35 | 8.44 | 8.44 | +0.1 (+1.20%) | 569,500 |
11 May 2021 | HKD | 8.32 | 8.55 | 8.31 | 8.34 | 8.34 | -0.16 (-1.88%) | 283,000 |
10 May 2021 | HKD | 8.6 | 8.65 | 8.41 | 8.5 | 8.5 | +0.02 (+0.24%) | 211,500 |
7 May 2021 | HKD | 8.51 | 8.62 | 8.25 | 8.48 | 8.48 | -0.26 (-2.97%) | 732,000 |
6 May 2021 | HKD | 8.82 | 8.83 | 8.46 | 8.74 | 8.74 | -0.07 (-0.79%) | 571,000 |
5 May 2021 | HKD | 8.72 | 9.01 | 8.72 | 8.81 | 8.81 | +0.04 (+0.46%) | 317,000 |
4 May 2021 | HKD | 8.89 | 8.9 | 8.66 | 8.77 | 8.77 | -0.05 (-0.57%) | 246,500 |
3 May 2021 | HKD | 8.65 | 9.11 | 8.36 | 8.82 | 8.82 | +0.17 (+1.97%) | 1,245,000 |
30 Apr 2021 | HKD | 8.43 | 8.86 | 8.38 | 8.65 | 8.65 | +0.15 (+1.76%) | 319,000 |