Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | HKD | 14.28 | 14.44 | 13.72 | 14.3 | 14.3 | +0.24 (+1.71%) | 3,566,000 |
22 Jun 2021 | HKD | 13.34 | 14.26 | 13.34 | 14.06 | 14.06 | +0.72 (+5.40%) | 6,701,000 |
21 Jun 2021 | HKD | 12.88 | 13.5 | 12.54 | 13.34 | 13.34 | +0.46 (+3.57%) | 3,606,000 |
18 Jun 2021 | HKD | 12.82 | 13.02 | 12.58 | 12.88 | 12.88 | +0.1 (+0.78%) | 2,261,000 |
17 Jun 2021 | HKD | 12.6 | 13.1 | 12.44 | 12.78 | 12.78 | +0.18 (+1.43%) | 2,245,000 |
16 Jun 2021 | HKD | 13.6 | 13.94 | 12.52 | 12.6 | 12.6 | -0.96 (-7.08%) | 4,596,000 |
15 Jun 2021 | HKD | 12.44 | 14.16 | 12.44 | 13.56 | 13.56 | +1.32 (+10.78%) | 8,761,502 |
11 Jun 2021 | HKD | 12.78 | 12.88 | 11.62 | 12.24 | 12.24 | -0.32 (-2.55%) | 5,391,000 |
10 Jun 2021 | HKD | 13.3 | 13.36 | 12.16 | 12.56 | 12.56 | -0.74 (-5.56%) | 7,039,000 |
9 Jun 2021 | HKD | 13.7 | 13.7 | 13.08 | 13.3 | 13.3 | -0.4 (-2.92%) | 3,798,500 |
8 Jun 2021 | HKD | 13.78 | 13.78 | 13.32 | 13.7 | 13.7 | -0.02 (-0.15%) | 1,750,000 |
7 Jun 2021 | HKD | 13.7 | 13.8 | 13 | 13.72 | 13.72 | +0.32 (+2.39%) | 3,744,000 |
4 Jun 2021 | HKD | 14.9 | 14.9 | 12.9 | 13.4 | 13.4 | -1.52 (-10.19%) | 11,757,000 |
3 Jun 2021 | HKD | 14.36 | 15.28 | 14.22 | 14.92 | 14.92 | +0.56 (+3.90%) | 6,213,936 |
2 Jun 2021 | HKD | 14.76 | 15.16 | 14.28 | 14.36 | 14.36 | -0.46 (-3.10%) | 8,711,400 |
1 Jun 2021 | HKD | 13.78 | 14.96 | 13.78 | 14.82 | 14.82 | +1.12 (+8.18%) | 10,227,000 |
31 May 2021 | HKD | 13.14 | 13.76 | 12.88 | 13.7 | 13.7 | +0.78 (+6.04%) | 6,698,000 |
28 May 2021 | HKD | 13 | 13.6 | 12.64 | 12.92 | 12.92 | -0.3 (-2.27%) | 6,121,500 |
27 May 2021 | HKD | 12.6 | 13.36 | 12.32 | 13.22 | 13.22 | +0.58 (+4.59%) | 10,527,034 |
26 May 2021 | HKD | 12.34 | 12.8 | 12.12 | 12.64 | 12.64 | +0.3 (+2.43%) | 3,310,000 |
25 May 2021 | HKD | 12.1 | 12.66 | 11.9 | 12.34 | 12.34 | +0.5 (+4.22%) | 5,251,000 |
24 May 2021 | HKD | 11.76 | 12.18 | 11.54 | 11.84 | 11.84 | -0.02 (-0.17%) | 2,725,800 |
21 May 2021 | HKD | 11.06 | 11.9 | 11.06 | 11.86 | 11.86 | +0.88 (+8.01%) | 5,983,000 |
20 May 2021 | HKD | 11.24 | 11.24 | 10.8 | 10.98 | 10.98 | -0.26 (-2.31%) | 3,657,000 |
18 May 2021 | HKD | 11.2 | 11.48 | 11.04 | 11.24 | 11.24 | +0.04 (+0.36%) | 2,758,000 |
17 May 2021 | HKD | 11 | 11.5 | 10.8 | 11.2 | 11.2 | +0.4 (+3.70%) | 5,602,000 |
14 May 2021 | HKD | 10.92 | 10.98 | 10.5 | 10.8 | 10.8 | +0.14 (+1.31%) | 3,330,000 |
13 May 2021 | HKD | 10.88 | 11.6 | 10.5 | 10.66 | 10.66 | -0.58 (-5.16%) | 7,456,000 |
12 May 2021 | HKD | 10.44 | 11.44 | 10.34 | 11.24 | 11.24 | +0.9 (+8.70%) | 7,845,000 |
11 May 2021 | HKD | 10.24 | 10.46 | 9.81 | 10.34 | 10.34 | +0.1 (+0.98%) | 4,391,000 |