Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 11.2 | 11.36 | 10.72 | 10.84 | 10.84 | -0.46 (-4.07%) | 2,923,000 |
15 Sep 2021 | HKD | 11.2 | 11.6 | 11.14 | 11.3 | 11.3 | -0.06 (-0.53%) | 1,999,000 |
14 Sep 2021 | HKD | 11.42 | 11.5 | 11.22 | 11.36 | 11.36 | -0.06 (-0.53%) | 1,936,000 |
13 Sep 2021 | HKD | 11.2 | 11.54 | 11.06 | 11.42 | 11.42 | +0.22 (+1.96%) | 2,045,000 |
10 Sep 2021 | HKD | 11.5 | 11.78 | 11.08 | 11.2 | 11.2 | -0.3 (-2.61%) | 2,341,000 |
9 Sep 2021 | HKD | 11.5 | 11.7 | 11.28 | 11.5 | 11.5 | +0.06 (+0.52%) | 2,441,000 |
8 Sep 2021 | HKD | 10.78 | 11.56 | 10.64 | 11.44 | 11.44 | +0.78 (+7.32%) | 6,987,100 |
7 Sep 2021 | HKD | 10.36 | 10.68 | 10.28 | 10.66 | 10.66 | +0.24 (+2.30%) | 959,000 |
6 Sep 2021 | HKD | 11.14 | 11.14 | 10.16 | 10.42 | 10.42 | -0.88 (-7.79%) | 3,049,000 |
3 Sep 2021 | HKD | 10.72 | 11.34 | 10.62 | 11.3 | 11.3 | +0.36 (+3.29%) | 3,225,000 |
2 Sep 2021 | HKD | 10.96 | 11.3 | 10.76 | 10.94 | 10.94 | -0.06 (-0.55%) | 1,213,516 |
1 Sep 2021 | HKD | 10.78 | 11.1 | 10.62 | 11 | 11 | +0.22 (+2.04%) | 1,848,000 |
31 Aug 2021 | HKD | 10.66 | 10.78 | 10.04 | 10.78 | 10.78 | 0.0 (0.0%) | 2,800,831 |
30 Aug 2021 | HKD | 10.74 | 10.9 | 10.66 | 10.78 | 10.78 | +0.04 (+0.37%) | 1,068,000 |
27 Aug 2021 | HKD | 10.5 | 10.88 | 10.5 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,036,000 |
26 Aug 2021 | HKD | 10.5 | 10.82 | 10.5 | 10.64 | 10.64 | +0.04 (+0.38%) | 894,000 |
25 Aug 2021 | HKD | 10.6 | 10.8 | 10.48 | 10.6 | 10.6 | +0.24 (+2.32%) | 1,832,000 |
24 Aug 2021 | HKD | 10.7 | 10.96 | 10.2 | 10.36 | 10.36 | -0.18 (-1.71%) | 2,470,000 |
23 Aug 2021 | HKD | 10.26 | 10.64 | 10.26 | 10.54 | 10.54 | +0.38 (+3.74%) | 2,245,000 |
20 Aug 2021 | HKD | 10.54 | 10.54 | 9.83 | 10.16 | 10.16 | -0.38 (-3.61%) | 2,807,117 |
19 Aug 2021 | HKD | 10.5 | 10.92 | 10.36 | 10.54 | 10.54 | -0.18 (-1.68%) | 963,000 |
18 Aug 2021 | HKD | 10.74 | 10.9 | 10.5 | 10.72 | 10.72 | +0.12 (+1.13%) | 884,100 |
17 Aug 2021 | HKD | 10.96 | 11.18 | 10.48 | 10.6 | 10.6 | -0.36 (-3.28%) | 1,824,000 |
16 Aug 2021 | HKD | 11 | 11.14 | 10.64 | 10.96 | 10.96 | +0.14 (+1.29%) | 1,502,000 |
13 Aug 2021 | HKD | 11.4 | 11.4 | 10.7 | 10.82 | 10.82 | -0.42 (-3.74%) | 4,612,000 |
12 Aug 2021 | HKD | 11.5 | 11.52 | 11.1 | 11.24 | 11.24 | -0.24 (-2.09%) | 1,234,027 |
11 Aug 2021 | HKD | 11.6 | 12 | 11.34 | 11.48 | 11.48 | +0.04 (+0.35%) | 4,550,000 |
10 Aug 2021 | HKD | 11.5 | 11.7 | 11.08 | 11.44 | 11.44 | -0.06 (-0.52%) | 2,671,000 |
9 Aug 2021 | HKD | 11.38 | 11.7 | 11.34 | 11.5 | 11.5 | -0.12 (-1.03%) | 2,760,000 |
6 Aug 2021 | HKD | 11.6 | 12.08 | 11.56 | 11.62 | 11.62 | +0.16 (+1.40%) | 2,797,000 |