Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | HKD | 13.2 | 13.48 | 12.8 | 13.48 | 13.48 | +0.28 (+2.12%) | 207,000 |
22 Apr 2021 | HKD | 13.9 | 13.9 | 12.72 | 13.2 | 13.2 | -0.38 (-2.80%) | 176,000 |
21 Apr 2021 | HKD | 14 | 14 | 13.42 | 13.58 | 13.58 | -0.22 (-1.59%) | 198,200 |
20 Apr 2021 | HKD | 13.22 | 14 | 13.2 | 13.8 | 13.8 | +0.6 (+4.55%) | 563,000 |
19 Apr 2021 | HKD | 12.38 | 13.2 | 12.38 | 13.2 | 13.2 | +0.82 (+6.62%) | 266,500 |
16 Apr 2021 | HKD | 12.26 | 12.62 | 12.26 | 12.38 | 12.38 | +0.02 (+0.16%) | 85,500 |
15 Apr 2021 | HKD | 12.2 | 12.36 | 12 | 12.36 | 12.36 | +0.06 (+0.49%) | 133,000 |
14 Apr 2021 | HKD | 11.92 | 12.72 | 11.9 | 12.3 | 12.3 | +0.3 (+2.50%) | 232,000 |
13 Apr 2021 | HKD | 11.88 | 12.16 | 11.82 | 12 | 12 | -0.08 (-0.66%) | 86,000 |
12 Apr 2021 | HKD | 12.48 | 12.5 | 12.08 | 12.08 | 12.08 | -0.4 (-3.21%) | 209,000 |
9 Apr 2021 | HKD | 12.74 | 12.98 | 11.96 | 12.48 | 12.48 | -0.36 (-2.80%) | 409,000 |
8 Apr 2021 | HKD | 12.58 | 13.22 | 12.48 | 12.84 | 12.84 | +0.42 (+3.38%) | 441,000 |
7 Apr 2021 | HKD | 13.4 | 13.4 | 12.16 | 12.42 | 12.42 | -1.02 (-7.59%) | 987,000 |
1 Apr 2021 | HKD | 14.7 | 14.74 | 13.04 | 13.44 | 13.44 | -1.44 (-9.68%) | 2,770,000 |
31 Mar 2021 | HKD | 13.12 | 14.88 | 12.12 | 14.88 | 14.88 | +1.72 (+13.07%) | 8,530,000 |
30 Mar 2021 | HKD | 10.6 | 13.44 | 10.6 | 13.16 | 13.16 | +2.38 (+22.08%) | 6,711,600 |
29 Mar 2021 | HKD | 10.18 | 10.8 | 10 | 10.78 | 10.78 | +0.6 (+5.89%) | 1,822,000 |
26 Mar 2021 | HKD | 9.42 | 10.5 | 9.42 | 10.18 | 10.18 | +0.76 (+8.07%) | 1,406,000 |
25 Mar 2021 | HKD | 8.88 | 9.46 | 8.81 | 9.42 | 9.42 | +0.62 (+7.05%) | 703,000 |
24 Mar 2021 | HKD | 8.84 | 8.92 | 8.53 | 8.8 | 8.8 | -0.14 (-1.57%) | 328,000 |
23 Mar 2021 | HKD | 9.08 | 9.08 | 8.82 | 8.94 | 8.94 | -0.06 (-0.67%) | 447,000 |
22 Mar 2021 | HKD | 9.02 | 9.13 | 8.9 | 9 | 9 | -0.03 (-0.33%) | 345,000 |
19 Mar 2021 | HKD | 9.04 | 9.08 | 8.76 | 9.03 | 9.03 | +0.03 (+0.33%) | 465,000 |
18 Mar 2021 | HKD | 9.34 | 9.54 | 8.71 | 9 | 9 | -0.34 (-3.64%) | 1,061,000 |
17 Mar 2021 | HKD | 9.8 | 9.9 | 8.82 | 9.34 | 9.34 | -0.56 (-5.66%) | 1,896,000 |
16 Mar 2021 | HKD | 10.78 | 10.78 | 9.8 | 9.9 | 9.9 | -0.66 (-6.25%) | 908,895 |
15 Mar 2021 | HKD | 10.6 | 10.8 | 10.26 | 10.56 | 10.56 | +0.1 (+0.96%) | 2,033,000 |
12 Mar 2021 | HKD | 10.08 | 10.7 | 9.97 | 10.46 | 10.46 | +0.38 (+3.77%) | 1,491,000 |
11 Mar 2021 | HKD | 10.02 | 10.26 | 9.4 | 10.08 | 10.08 | +0.14 (+1.41%) | 1,208,600 |
10 Mar 2021 | HKD | 10.4 | 10.42 | 9.9 | 9.94 | 9.94 | +0.15 (+1.53%) | 679,000 |