Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 14.72 | 15.3 | 14.68 | 14.9 | 14.9 | +0.14 (+0.95%) | 470,700 |
29 Jan 2021 | HKD | 14.4 | 15.24 | 14.4 | 14.76 | 14.76 | +0.22 (+1.51%) | 362,400 |
28 Jan 2021 | HKD | 14.62 | 14.68 | 14.4 | 14.54 | 14.54 | -0.32 (-2.15%) | 1,047,900 |
27 Jan 2021 | HKD | 15.08 | 15.18 | 14.8 | 14.86 | 14.86 | -0.06 (-0.40%) | 1,509,000 |
26 Jan 2021 | HKD | 15 | 16.28 | 14.9 | 14.92 | 14.92 | -0.84 (-5.33%) | 1,313,400 |
25 Jan 2021 | HKD | 16 | 16.2 | 15.62 | 15.76 | 15.76 | -0.24 (-1.50%) | 2,560,800 |
22 Jan 2021 | HKD | 15.82 | 16.66 | 14.94 | 16 | 16 | +0.24 (+1.52%) | 3,172,200 |
21 Jan 2021 | HKD | 15.16 | 16.48 | 14.5 | 15.76 | 15.76 | +0.6 (+3.96%) | 3,159,600 |
20 Jan 2021 | HKD | 13.6 | 15.28 | 13.1 | 15.16 | 15.16 | +2.06 (+15.73%) | 3,385,600 |
19 Jan 2021 | HKD | 13.38 | 13.56 | 12.8 | 13.1 | 13.1 | +0.2 (+1.55%) | 1,379,300 |
18 Jan 2021 | HKD | 13.48 | 14.26 | 12.84 | 12.9 | 12.9 | -0.54 (-4.02%) | 2,862,000 |
15 Jan 2021 | HKD | 14.28 | 14.4 | 13.16 | 13.44 | 13.44 | -0.84 (-5.88%) | 2,006,000 |
14 Jan 2021 | HKD | 12.2 | 14.78 | 12 | 14.28 | 14.28 | +2.24 (+18.60%) | 6,936,000 |
13 Jan 2021 | HKD | 11.76 | 12.34 | 11.6 | 12.04 | 12.04 | +0.34 (+2.91%) | 3,147,000 |
12 Jan 2021 | HKD | 11.56 | 12.46 | 11.36 | 11.7 | 11.7 | +0.62 (+5.60%) | 5,379,000 |
11 Jan 2021 | HKD | 16.7 | 16.7 | 10.72 | 11.08 | 11.08 | -6.16 (-35.73%) | 17,818,760 |
8 Jan 2021 | HKD | 17.66 | 18 | 16.86 | 17.24 | 17.24 | -0.28 (-1.60%) | 2,466,900 |
7 Jan 2021 | HKD | 18 | 18 | 17.04 | 17.52 | 17.52 | -0.48 (-2.67%) | 1,735,400 |
6 Jan 2021 | HKD | 18.16 | 18.16 | 17.02 | 18 | 18 | 0.0 (0.0%) | 1,063,800 |
5 Jan 2021 | HKD | 17.88 | 18.4 | 17.02 | 18 | 18 | +0.16 (+0.90%) | 1,392,600 |
4 Jan 2021 | HKD | 18.98 | 19.8 | 16.9 | 17.84 | 17.84 | -1.14 (-6.01%) | 2,245,400 |
31 Dec 2020 | HKD | 17.96 | 19.04 | 17.84 | 18.98 | 18.98 | +1.16 (+6.51%) | 871,400 |
30 Dec 2020 | HKD | 17.4 | 18.2 | 17.02 | 17.82 | 17.82 | +0.52 (+3.01%) | 2,193,500 |
29 Dec 2020 | HKD | 18.98 | 18.98 | 16.68 | 17.3 | 17.3 | -1.3 (-6.99%) | 1,190,000 |
28 Dec 2020 | HKD | 18.88 | 19.02 | 18.14 | 18.6 | 18.6 | -0.28 (-1.48%) | 567,800 |
24 Dec 2020 | HKD | 19.06 | 19.06 | 17.8 | 18.88 | 18.88 | -0.18 (-0.94%) | 646,700 |
23 Dec 2020 | HKD | 18.66 | 19.58 | 18.66 | 19.06 | 19.06 | +0.6 (+3.25%) | 1,302,400 |
22 Dec 2020 | HKD | 19.48 | 19.48 | 17.9 | 18.46 | 18.46 | -0.64 (-3.35%) | 970,600 |
21 Dec 2020 | HKD | 19.4 | 19.6 | 18.86 | 19.1 | 19.1 | -0.14 (-0.73%) | 522,700 |
18 Dec 2020 | HKD | 18.5 | 19.8 | 18.5 | 19.24 | 19.24 | +0.34 (+1.80%) | 1,183,900 |