Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 15.74 | 15.8 | 15.74 | 15.8 | 15.8 | +0.02 (+0.13%) | 1,249,138 |
7 Jun 2021 | HKD | 15.8 | 15.88 | 15.74 | 15.78 | 15.78 | -0.02 (-0.13%) | 713,009 |
4 Jun 2021 | HKD | 15.98 | 16.04 | 15.8 | 15.8 | 15.8 | -0.18 (-1.13%) | 635,288 |
3 Jun 2021 | HKD | 15.96 | 16.06 | 15.9 | 15.98 | 15.98 | +0.14 (+0.88%) | 1,333,846 |
2 Jun 2021 | HKD | 15.8 | 15.96 | 15.74 | 15.84 | 15.84 | +0.02 (+0.13%) | 1,962,010 |
1 Jun 2021 | HKD | 15.66 | 15.86 | 15.62 | 15.82 | 15.82 | +0.2 (+1.28%) | 1,005,593 |
31 May 2021 | HKD | 15.9 | 15.9 | 15.6 | 15.62 | 15.62 | -0.28 (-1.76%) | 2,140,387 |
28 May 2021 | HKD | 15.94 | 15.98 | 15.78 | 15.9 | 15.9 | +0.1 (+0.63%) | 2,180,133 |
27 May 2021 | HKD | 16.3 | 16.4 | 15.8 | 15.8 | 15.8 | -0.46 (-2.83%) | 8,774,535 |
26 May 2021 | HKD | 16 | 16.38 | 16 | 16.26 | 16.26 | +0.26 (+1.63%) | 2,267,003 |
25 May 2021 | HKD | 15.9 | 16.04 | 15.84 | 16 | 16 | +0.06 (+0.38%) | 1,714,249 |
24 May 2021 | HKD | 16.08 | 16.1 | 15.82 | 15.94 | 15.94 | -0.14 (-0.87%) | 2,099,183 |
21 May 2021 | HKD | 16.08 | 16.1 | 16.02 | 16.08 | 16.08 | +0.08 (+0.50%) | 1,206,290 |
20 May 2021 | HKD | 16.18 | 16.22 | 15.9 | 16 | 16 | 0.0 (0.0%) | 2,291,553 |
18 May 2021 | HKD | 16.02 | 16.14 | 15.88 | 16 | 16 | -0.04 (-0.25%) | 907,623 |
17 May 2021 | HKD | 15.86 | 16.22 | 15.86 | 16.04 | 16.04 | +0.14 (+0.88%) | 1,223,410 |
14 May 2021 | HKD | 15.64 | 15.9 | 15.64 | 15.9 | 15.9 | +0.22 (+1.40%) | 1,341,431 |
13 May 2021 | HKD | 15.66 | 15.74 | 15.56 | 15.68 | 15.68 | -0.06 (-0.38%) | 968,038 |
12 May 2021 | HKD | 15.7 | 15.78 | 15.66 | 15.74 | 15.74 | -0.04 (-0.25%) | 1,283,013 |
11 May 2021 | HKD | 15.76 | 15.9 | 15.7 | 15.78 | 15.78 | -0.24 (-1.50%) | 1,226,229 |
10 May 2021 | HKD | 16 | 16.06 | 15.88 | 16.02 | 16.02 | +0.02 (+0.13%) | 1,056,899 |
7 May 2021 | HKD | 16.04 | 16.12 | 15.9 | 16 | 16 | +0.04 (+0.25%) | 1,279,281 |
6 May 2021 | HKD | 15.78 | 15.96 | 15.72 | 15.96 | 15.96 | +0.26 (+1.66%) | 3,409,378 |
5 May 2021 | HKD | 15.62 | 15.78 | 15.62 | 15.7 | 15.7 | +0.06 (+0.38%) | 1,578,499 |
4 May 2021 | HKD | 15.74 | 15.8 | 15.64 | 15.64 | 15.64 | -0.06 (-0.38%) | 882,779 |
3 May 2021 | HKD | 16.28 | 16.3 | 15.7 | 15.7 | 15.7 | -0.62 (-3.80%) | 1,851,414 |
30 Apr 2021 | HKD | 16.6 | 16.68 | 16.3 | 16.32 | 16.32 | -0.26 (-1.57%) | 1,608,249 |
29 Apr 2021 | HKD | 16.56 | 16.58 | 16.38 | 16.58 | 16.58 | +0.16 (+0.97%) | 1,400,134 |
28 Apr 2021 | HKD | 16.74 | 16.74 | 16.4 | 16.42 | 16.42 | -0.32 (-1.91%) | 1,129,483 |
27 Apr 2021 | HKD | 16.62 | 16.74 | 16.52 | 16.74 | 16.74 | +0.1 (+0.60%) | 1,168,285 |