Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 10.46 | 10.48 | 10.14 | 10.18 | 10.18 | -0.28 (-2.68%) | 215,500 |
15 Jun 2021 | HKD | 10.7 | 10.7 | 10.44 | 10.46 | 10.46 | -0.24 (-2.24%) | 304,000 |
11 Jun 2021 | HKD | 10.88 | 10.96 | 10.6 | 10.7 | 10.7 | -0.18 (-1.65%) | 212,500 |
10 Jun 2021 | HKD | 11.12 | 11.18 | 10.7 | 10.88 | 10.88 | -0.22 (-1.98%) | 328,000 |
9 Jun 2021 | HKD | 11.08 | 11.42 | 11.08 | 11.1 | 11.1 | -0.04 (-0.36%) | 421,500 |
8 Jun 2021 | HKD | 10.64 | 11.3 | 10.62 | 11.14 | 11.14 | +0.5 (+4.70%) | 608,000 |
7 Jun 2021 | HKD | 9.33 | 10.64 | 9.21 | 10.64 | 10.64 | +1.31 (+14.04%) | 624,000 |
4 Jun 2021 | HKD | 9.48 | 9.48 | 9.24 | 9.33 | 9.33 | -0.12 (-1.27%) | 250,500 |
3 Jun 2021 | HKD | 9.53 | 9.56 | 9.4 | 9.45 | 9.45 | -0.08 (-0.84%) | 292,000 |
2 Jun 2021 | HKD | 9.59 | 9.6 | 9.4 | 9.53 | 9.53 | -0.05 (-0.52%) | 218,500 |
1 Jun 2021 | HKD | 9.36 | 9.63 | 9.36 | 9.58 | 9.58 | +0.25 (+2.68%) | 268,500 |
31 May 2021 | HKD | 8.89 | 9.42 | 8.8 | 9.33 | 9.33 | +0.44 (+4.95%) | 462,000 |
28 May 2021 | HKD | 8.85 | 9.05 | 8.85 | 8.89 | 8.89 | -0.11 (-1.22%) | 382,000 |
27 May 2021 | HKD | 8.84 | 9.02 | 8.78 | 9 | 9 | +0.16 (+1.81%) | 349,000 |
26 May 2021 | HKD | 9.05 | 9.05 | 8.79 | 8.84 | 8.84 | -0.05 (-0.56%) | 279,500 |
25 May 2021 | HKD | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -0.16 (-1.77%) | 303,000 |
24 May 2021 | HKD | 9.05 | 9.1 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 304,000 |
21 May 2021 | HKD | 8.88 | 9.1 | 8.88 | 9.05 | 9.05 | +0.12 (+1.34%) | 227,000 |
20 May 2021 | HKD | 8.76 | 8.94 | 8.76 | 8.93 | 8.93 | +0.07 (+0.79%) | 239,500 |
18 May 2021 | HKD | 8.65 | 8.9 | 8.65 | 8.86 | 8.86 | +0.3 (+3.50%) | 136,000 |
17 May 2021 | HKD | 8.2 | 8.6 | 8.09 | 8.56 | 8.56 | +0.37 (+4.52%) | 108,500 |
14 May 2021 | HKD | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | +0.01 (+0.12%) | 55,000 |
13 May 2021 | HKD | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | -0.15 (-1.80%) | 42,500 |
12 May 2021 | HKD | 8.2 | 8.33 | 8.11 | 8.33 | 8.33 | -0.07 (-0.83%) | 78,500 |
11 May 2021 | HKD | 8.36 | 8.4 | 8.1 | 8.4 | 8.4 | +0.04 (+0.48%) | 70,000 |
10 May 2021 | HKD | 8.26 | 8.49 | 8.26 | 8.36 | 8.36 | +0.01 (+0.12%) | 29,500 |
7 May 2021 | HKD | 8.33 | 8.38 | 8.33 | 8.35 | 8.35 | -0.04 (-0.48%) | 12,000 |
6 May 2021 | HKD | 8.26 | 8.41 | 8.26 | 8.39 | 8.39 | -0.01 (-0.12%) | 18,500 |
5 May 2021 | HKD | 8.45 | 8.45 | 8.39 | 8.4 | 8.4 | -0.05 (-0.59%) | 72,500 |
4 May 2021 | HKD | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | -0.05 (-0.59%) | 33,500 |