Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 10.62 | 10.84 | 10 | 10.24 | 10.24 | -0.26 (-2.48%) | 5,045,000 |
7 May 2021 | HKD | 10.1 | 11.22 | 9.9 | 10.5 | 10.5 | +0.4 (+3.96%) | 11,698,034 |
6 May 2021 | HKD | 9.39 | 10.1 | 9.3 | 10.1 | 10.1 | +0.93 (+10.14%) | 6,902,000 |
5 May 2021 | HKD | 9.5 | 9.65 | 9.01 | 9.17 | 9.17 | -0.34 (-3.58%) | 2,135,068 |
4 May 2021 | HKD | 9.07 | 9.88 | 9.07 | 9.51 | 9.51 | +0.45 (+4.97%) | 3,858,000 |
3 May 2021 | HKD | 9.33 | 9.33 | 8.94 | 9.06 | 9.06 | -0.27 (-2.89%) | 1,384,000 |
30 Apr 2021 | HKD | 9.13 | 9.42 | 8.89 | 9.33 | 9.33 | +0.21 (+2.30%) | 3,511,000 |
29 Apr 2021 | HKD | 9.3 | 9.64 | 9.05 | 9.12 | 9.12 | -0.19 (-2.04%) | 3,773,000 |
28 Apr 2021 | HKD | 9.62 | 9.66 | 9.26 | 9.31 | 9.31 | -0.35 (-3.62%) | 2,324,000 |
27 Apr 2021 | HKD | 10.16 | 10.16 | 9.6 | 9.66 | 9.66 | -0.5 (-4.92%) | 4,112,000 |
26 Apr 2021 | HKD | 9.25 | 10.28 | 9.25 | 10.16 | 10.16 | +1.04 (+11.40%) | 8,159,000 |
23 Apr 2021 | HKD | 9.1 | 9.43 | 9 | 9.12 | 9.12 | -0.01 (-0.11%) | 3,070,315 |
22 Apr 2021 | HKD | 9.4 | 9.48 | 8.9 | 9.13 | 9.13 | -0.25 (-2.67%) | 6,308,000 |
21 Apr 2021 | HKD | 8.84 | 9.57 | 8.7 | 9.38 | 9.38 | +0.52 (+5.87%) | 22,125,110 |
20 Apr 2021 | HKD | 8.42 | 8.98 | 8.31 | 8.86 | 8.86 | +0.38 (+4.48%) | 12,435,000 |
19 Apr 2021 | HKD | 8.28 | 8.6 | 8.05 | 8.48 | 8.48 | +0.8 (+10.42%) | 11,983,206 |
16 Apr 2021 | HKD | 7.74 | 7.74 | 7.58 | 7.68 | 7.68 | +0.02 (+0.26%) | 557,000 |
15 Apr 2021 | HKD | 7.73 | 7.75 | 7.45 | 7.66 | 7.66 | -0.1 (-1.29%) | 1,368,000 |
14 Apr 2021 | HKD | 7.74 | 7.85 | 7.59 | 7.76 | 7.76 | +0.02 (+0.26%) | 956,000 |
13 Apr 2021 | HKD | 7.45 | 8 | 7.45 | 7.74 | 7.74 | +0.29 (+3.89%) | 3,261,000 |
12 Apr 2021 | HKD | 7.54 | 7.7 | 7.38 | 7.45 | 7.45 | -0.05 (-0.67%) | 1,656,000 |
9 Apr 2021 | HKD | 7.69 | 7.74 | 7.42 | 7.5 | 7.5 | -0.19 (-2.47%) | 992,344 |
8 Apr 2021 | HKD | 7.23 | 7.72 | 7.22 | 7.69 | 7.69 | +0.44 (+6.07%) | 2,510,000 |
7 Apr 2021 | HKD | 7.4 | 7.53 | 7.13 | 7.25 | 7.25 | +0.03 (+0.42%) | 1,236,000 |
1 Apr 2021 | HKD | 6.76 | 7.34 | 6.76 | 7.22 | 7.22 | +0.44 (+6.49%) | 1,569,000 |
31 Mar 2021 | HKD | 6.81 | 6.85 | 6.72 | 6.78 | 6.78 | -0.05 (-0.73%) | 403,000 |
30 Mar 2021 | HKD | 6.8 | 6.87 | 6.77 | 6.83 | 6.83 | +0.04 (+0.59%) | 345,000 |
29 Mar 2021 | HKD | 6.74 | 7 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 398,000 |
26 Mar 2021 | HKD | 6.94 | 6.94 | 6.72 | 6.79 | 6.79 | +0.03 (+0.44%) | 284,000 |
25 Mar 2021 | HKD | 6.8 | 6.91 | 6.61 | 6.76 | 6.76 | -0.21 (-3.01%) | 695,000 |