Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 10.1 | 10.42 | 10.1 | 10.4 | 10.4 | +0.34 (+3.38%) | 1,699,110 |
21 Jul 2021 | HKD | 9.96 | 10.14 | 9.88 | 10.06 | 10.06 | +0.14 (+1.41%) | 3,287,200 |
20 Jul 2021 | HKD | 10.18 | 10.18 | 9.84 | 9.92 | 9.92 | -0.36 (-3.50%) | 3,917,311 |
19 Jul 2021 | HKD | 10.48 | 10.48 | 10.1 | 10.28 | 10.28 | -0.22 (-2.10%) | 2,173,200 |
16 Jul 2021 | HKD | 10.6 | 10.62 | 10.4 | 10.5 | 10.5 | -0.04 (-0.38%) | 3,468,800 |
15 Jul 2021 | HKD | 10.5 | 10.6 | 10.42 | 10.54 | 10.54 | +0.02 (+0.19%) | 3,356,800 |
14 Jul 2021 | HKD | 10.62 | 10.62 | 10.4 | 10.52 | 10.52 | +0.02 (+0.19%) | 2,241,200 |
13 Jul 2021 | HKD | 10.54 | 10.68 | 10.44 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,695,329 |
12 Jul 2021 | HKD | 10.7 | 10.7 | 10.34 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,275,550 |
9 Jul 2021 | HKD | 10.7 | 10.94 | 10.36 | 10.46 | 10.46 | -0.24 (-2.24%) | 6,419,118 |
8 Jul 2021 | HKD | 11.02 | 11.14 | 10.52 | 10.7 | 10.7 | -0.5 (-4.46%) | 5,766,070 |
7 Jul 2021 | HKD | 11.18 | 11.24 | 10.92 | 11.2 | 11.2 | -0.02 (-0.18%) | 2,185,600 |
6 Jul 2021 | HKD | 11.5 | 11.5 | 11.16 | 11.22 | 11.22 | -0.06 (-0.53%) | 1,724,166 |
5 Jul 2021 | HKD | 11.3 | 11.5 | 11.24 | 11.28 | 11.28 | -0.02 (-0.18%) | 1,845,458 |
2 Jul 2021 | HKD | 11.7 | 11.76 | 11.14 | 11.3 | 11.3 | -0.46 (-3.91%) | 7,825,196 |
30 Jun 2021 | HKD | 12.18 | 12.36 | 11.72 | 11.76 | 11.76 | -0.04 (-0.34%) | 32,257,206 |
29 Jun 2021 | HKD | 11.88 | 11.98 | 11.74 | 11.8 | 11.8 | -0.08 (-0.67%) | 2,255,621 |
28 Jun 2021 | HKD | 12 | 12 | 11.7 | 11.88 | 11.88 | -0.12 (-1%) | 1,130,150 |
25 Jun 2021 | HKD | 11.94 | 12 | 11.76 | 12 | 12 | +0.12 (+1.01%) | 2,064,763 |
24 Jun 2021 | HKD | 12.08 | 12.08 | 11.78 | 11.88 | 11.88 | -0.2 (-1.66%) | 1,680,000 |
23 Jun 2021 | HKD | 12.32 | 12.32 | 12.02 | 12.08 | 12.08 | -0.3 (-2.42%) | 2,924,800 |
22 Jun 2021 | HKD | 13.06 | 13.06 | 12.36 | 12.38 | 12.38 | -0.66 (-5.06%) | 2,738,800 |
21 Jun 2021 | HKD | 12.56 | 13.04 | 12.38 | 13.04 | 13.04 | +0.34 (+2.68%) | 2,307,600 |
18 Jun 2021 | HKD | 12.44 | 12.7 | 12.44 | 12.7 | 12.7 | +0.26 (+2.09%) | 3,261,018 |
17 Jun 2021 | HKD | 12.2 | 12.46 | 11.94 | 12.44 | 12.44 | +0.26 (+2.13%) | 2,634,000 |
16 Jun 2021 | HKD | 12.12 | 12.22 | 11.9 | 12.18 | 12.18 | +0.02 (+0.16%) | 1,272,100 |
15 Jun 2021 | HKD | 12.32 | 12.32 | 11.94 | 12.16 | 12.16 | -0.26 (-2.09%) | 1,188,030 |
11 Jun 2021 | HKD | 12.06 | 12.42 | 12.04 | 12.42 | 12.42 | +0.36 (+2.99%) | 1,429,317 |
10 Jun 2021 | HKD | 11.86 | 12.1 | 11.86 | 12.06 | 12.06 | +0.14 (+1.17%) | 1,006,000 |
9 Jun 2021 | HKD | 11.76 | 11.96 | 11.76 | 11.92 | 11.92 | +0.16 (+1.36%) | 1,052,600 |