Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 9 | 9.11 | 8.28 | 8.6 | 8.6 | -0.28 (-3.15%) | 939,000 |
4 Jun 2021 | HKD | 9.82 | 9.82 | 8.88 | 8.88 | 8.88 | -0.94 (-9.57%) | 3,005,000 |
3 Jun 2021 | HKD | 10.22 | 10.22 | 9.5 | 9.82 | 9.82 | -0.28 (-2.77%) | 2,516,000 |
2 Jun 2021 | HKD | 10.68 | 10.88 | 9.88 | 10.1 | 10.1 | -0.36 (-3.44%) | 2,844,000 |
1 Jun 2021 | HKD | 11.24 | 11.28 | 10.42 | 10.46 | 10.46 | -0.78 (-6.94%) | 2,674,000 |
31 May 2021 | HKD | 11 | 11.26 | 10.46 | 11.24 | 11.24 | +0.36 (+3.31%) | 4,402,000 |
28 May 2021 | HKD | 10.88 | 11.06 | 10.3 | 10.88 | 10.88 | +0.02 (+0.18%) | 2,343,000 |
27 May 2021 | HKD | 11.2 | 11.46 | 10.78 | 10.86 | 10.86 | -0.18 (-1.63%) | 3,233,000 |
26 May 2021 | HKD | 11.46 | 11.58 | 10.86 | 11.04 | 11.04 | -0.48 (-4.17%) | 2,574,000 |
25 May 2021 | HKD | 11.26 | 11.76 | 10.82 | 11.52 | 11.52 | +0.1 (+0.88%) | 2,945,000 |
24 May 2021 | HKD | 11 | 11.68 | 10.66 | 11.42 | 11.42 | +0.36 (+3.25%) | 1,589,000 |
21 May 2021 | HKD | 10.16 | 11.18 | 10.16 | 11.06 | 11.06 | +0.96 (+9.50%) | 1,265,000 |
20 May 2021 | HKD | 9.5 | 10.1 | 9.15 | 10.1 | 10.1 | +0.6 (+6.32%) | 949,000 |
18 May 2021 | HKD | 9.71 | 10 | 9.27 | 9.5 | 9.5 | -0.18 (-1.86%) | 2,373,000 |
17 May 2021 | HKD | 9.95 | 11.18 | 9.34 | 9.68 | 9.68 | -0.29 (-2.91%) | 2,446,000 |
14 May 2021 | HKD | 11.62 | 11.62 | 9.86 | 9.97 | 9.97 | -1.65 (-14.20%) | 2,542,000 |
13 May 2021 | HKD | 11.96 | 11.96 | 10.92 | 11.62 | 11.62 | -0.36 (-3.01%) | 1,583,000 |
12 May 2021 | HKD | 12.26 | 12.46 | 11.54 | 11.98 | 11.98 | -0.28 (-2.28%) | 1,952,000 |
11 May 2021 | HKD | 12 | 12.46 | 11.92 | 12.26 | 12.26 | +0.24 (+2.00%) | 2,035,000 |
10 May 2021 | HKD | 12 | 12.6 | 11.98 | 12.02 | 12.02 | +0.02 (+0.17%) | 1,221,000 |
7 May 2021 | HKD | 13 | 13.02 | 11.7 | 12 | 12 | -1.1 (-8.40%) | 1,341,000 |
6 May 2021 | HKD | 13.66 | 13.66 | 12.9 | 13.1 | 13.1 | -0.54 (-3.96%) | 165,000 |
5 May 2021 | HKD | 12.98 | 13.8 | 12.98 | 13.64 | 13.64 | +0.66 (+5.08%) | 715,000 |
4 May 2021 | HKD | 12.9 | 13.1 | 12.9 | 12.98 | 12.98 | +0.18 (+1.41%) | 277,000 |
3 May 2021 | HKD | 14.42 | 14.42 | 12.32 | 12.8 | 12.8 | -1.7 (-11.72%) | 916,000 |
30 Apr 2021 | HKD | 15.1 | 15.3 | 14.38 | 14.5 | 14.5 | -0.6 (-3.97%) | 450,000 |
29 Apr 2021 | HKD | 14 | 15.28 | 14 | 15.1 | 15.1 | +1.12 (+8.01%) | 1,277,500 |
28 Apr 2021 | HKD | 14.12 | 14.2 | 13.84 | 13.98 | 13.98 | -0.28 (-1.96%) | 227,000 |
27 Apr 2021 | HKD | 14.02 | 14.64 | 13.92 | 14.26 | 14.26 | +0.1 (+0.71%) | 376,000 |
26 Apr 2021 | HKD | 13.48 | 15.2 | 13.48 | 14.16 | 14.16 | +0.68 (+5.04%) | 1,924,000 |