Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | HKD | 10.88 | 11.04 | 10.5 | 10.72 | 10.72 | -0.06 (-0.56%) | 755,000 |
10 Jun 2021 | HKD | 10.96 | 11.04 | 10.6 | 10.78 | 10.78 | -0.36 (-3.23%) | 507,000 |
9 Jun 2021 | HKD | 10.72 | 11.18 | 10.72 | 11.14 | 11.14 | +0.32 (+2.96%) | 416,000 |
8 Jun 2021 | HKD | 11.22 | 11.36 | 10.58 | 10.82 | 10.82 | -0.36 (-3.22%) | 936,000 |
7 Jun 2021 | HKD | 11.62 | 11.66 | 11.1 | 11.18 | 11.18 | -0.44 (-3.79%) | 1,033,000 |
4 Jun 2021 | HKD | 11.5 | 11.88 | 11.44 | 11.62 | 11.62 | +0.14 (+1.22%) | 896,000 |
3 Jun 2021 | HKD | 11.26 | 12.06 | 11.26 | 11.48 | 11.48 | +0.22 (+1.95%) | 2,085,000 |
2 Jun 2021 | HKD | 11.98 | 12.22 | 11 | 11.26 | 11.26 | -1.04 (-8.46%) | 2,467,969 |
1 Jun 2021 | HKD | 11.88 | 12.4 | 11.42 | 12.3 | 12.3 | +0.58 (+4.95%) | 2,683,031 |
31 May 2021 | HKD | 10.88 | 12.16 | 10.54 | 11.72 | 11.72 | +1.14 (+10.78%) | 21,253,600 |
28 May 2021 | HKD | 10.58 | 11.2 | 10.56 | 10.58 | 10.58 | +0.16 (+1.54%) | 2,131,969 |
27 May 2021 | HKD | 9.78 | 10.8 | 9.78 | 10.42 | 10.42 | +0.59 (+6.00%) | 1,552,031 |
26 May 2021 | HKD | 9.88 | 9.91 | 9.76 | 9.83 | 9.83 | +0.23 (+2.40%) | 98,000 |
25 May 2021 | HKD | 9.9 | 9.9 | 9.6 | 9.6 | 9.6 | -0.15 (-1.54%) | 244,000 |
24 May 2021 | HKD | 9.8 | 9.99 | 9.62 | 9.75 | 9.75 | -0.05 (-0.51%) | 242,000 |
21 May 2021 | HKD | 9.9 | 9.9 | 9.79 | 9.8 | 9.8 | -0.04 (-0.41%) | 112,000 |
20 May 2021 | HKD | 9.88 | 10.04 | 9.8 | 9.84 | 9.84 | +0.12 (+1.23%) | 187,000 |
18 May 2021 | HKD | 9.7 | 9.81 | 9.56 | 9.72 | 9.72 | +0.02 (+0.21%) | 97,000 |
17 May 2021 | HKD | 9.5 | 9.73 | 9.43 | 9.7 | 9.7 | +0.2 (+2.11%) | 137,000 |
14 May 2021 | HKD | 9.46 | 9.55 | 9.31 | 9.5 | 9.5 | +0.14 (+1.50%) | 929,000 |
13 May 2021 | HKD | 9.5 | 9.56 | 9.29 | 9.36 | 9.36 | -0.07 (-0.74%) | 737,000 |
12 May 2021 | HKD | 10 | 10 | 9.16 | 9.43 | 9.43 | -0.19 (-1.98%) | 1,381,000 |
11 May 2021 | HKD | 9.52 | 9.93 | 9.51 | 9.62 | 9.62 | -0.36 (-3.61%) | 641,000 |
10 May 2021 | HKD | 10 | 10.06 | 9.88 | 9.98 | 9.98 | -0.06 (-0.60%) | 392,000 |
7 May 2021 | HKD | 10.12 | 10.14 | 9.72 | 10.04 | 10.04 | -0.08 (-0.79%) | 315,000 |
6 May 2021 | HKD | 10.04 | 10.16 | 10 | 10.12 | 10.12 | +0.08 (+0.80%) | 324,000 |
5 May 2021 | HKD | 10 | 10.2 | 9.99 | 10.04 | 10.04 | +0.02 (+0.20%) | 144,000 |
4 May 2021 | HKD | 10 | 10.2 | 10 | 10.02 | 10.02 | 0.0 (0.0%) | 221,000 |
3 May 2021 | HKD | 9.81 | 10.08 | 9.8 | 10.02 | 10.02 | 0.0 (0.0%) | 123,000 |
30 Apr 2021 | HKD | 9.94 | 10.2 | 9.9 | 10.02 | 10.02 | +0.03 (+0.30%) | 910,000 |