Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 17.88 | 18 | 17.56 | 17.66 | 17.66 | -0.22 (-1.23%) | 2,129,189 |
7 Jun 2021 | HKD | 17.68 | 17.92 | 17.44 | 17.88 | 17.88 | +0.2 (+1.13%) | 2,998,759 |
4 Jun 2021 | HKD | 17.66 | 18.06 | 17.66 | 17.68 | 17.68 | -0.26 (-1.45%) | 2,226,536 |
3 Jun 2021 | HKD | 17.84 | 18.08 | 17.64 | 17.94 | 17.94 | +0.16 (+0.90%) | 4,348,901 |
2 Jun 2021 | HKD | 17.5 | 17.84 | 17.4 | 17.78 | 17.78 | +0.44 (+2.54%) | 3,463,097 |
1 Jun 2021 | HKD | 17.6 | 17.76 | 17.24 | 17.34 | 17.34 | -0.2 (-1.14%) | 2,706,068 |
31 May 2021 | HKD | 17 | 17.6 | 17 | 17.54 | 17.54 | +0.58 (+3.42%) | 4,791,700 |
28 May 2021 | HKD | 17.2 | 17.22 | 16.78 | 16.96 | 16.96 | -0.12 (-0.70%) | 4,008,954 |
27 May 2021 | HKD | 16.58 | 17.2 | 16.58 | 17.08 | 17.08 | +0.28 (+1.67%) | 11,680,641 |
26 May 2021 | HKD | 16.4 | 16.84 | 15.9 | 16.8 | 16.8 | +0.4 (+2.44%) | 12,755,727 |
25 May 2021 | HKD | 16.62 | 16.7 | 16.32 | 16.4 | 16.4 | +0.06 (+0.37%) | 3,981,112 |
24 May 2021 | HKD | 16.6 | 16.6 | 15.96 | 16.34 | 16.34 | -0.1 (-0.61%) | 4,800,966 |
21 May 2021 | HKD | 16.46 | 16.74 | 16.38 | 16.44 | 16.44 | -0.02 (-0.12%) | 3,423,817 |
20 May 2021 | HKD | 17 | 17.2 | 16.4 | 16.46 | 16.46 | -0.1 (-0.60%) | 5,262,260 |
18 May 2021 | HKD | 16.94 | 17.12 | 16.46 | 16.56 | 16.56 | -0.34 (-2.01%) | 4,163,203 |
17 May 2021 | HKD | 16.82 | 17.16 | 16.54 | 16.9 | 16.9 | +0.14 (+0.84%) | 5,687,174 |
14 May 2021 | HKD | 16.5 | 16.78 | 16.4 | 16.76 | 16.76 | +0.2 (+1.21%) | 5,220,900 |
13 May 2021 | HKD | 16.98 | 17.26 | 16.56 | 16.56 | 16.56 | -0.42 (-2.47%) | 6,867,300 |
12 May 2021 | HKD | 17.28 | 17.28 | 16.4 | 16.98 | 16.98 | -0.74 (-4.18%) | 6,182,100 |
11 May 2021 | HKD | 17.88 | 17.88 | 17.6 | 17.72 | 17.72 | -0.16 (-0.89%) | 3,177,900 |
10 May 2021 | HKD | 17.66 | 18.28 | 17.66 | 17.88 | 17.88 | +0.4 (+2.29%) | 2,820,435 |
7 May 2021 | HKD | 17.54 | 17.98 | 17.38 | 17.48 | 17.48 | -0.32 (-1.80%) | 2,168,564 |
6 May 2021 | HKD | 18.16 | 18.16 | 17.24 | 17.8 | 17.8 | -0.48 (-2.63%) | 8,271,950 |
5 May 2021 | HKD | 18.02 | 18.66 | 17.98 | 18.28 | 18.28 | -0.24 (-1.30%) | 2,595,323 |
4 May 2021 | HKD | 18.96 | 18.96 | 18.16 | 18.52 | 18.52 | -0.38 (-2.01%) | 3,074,400 |
3 May 2021 | HKD | 17.7 | 19.02 | 17.58 | 18.9 | 18.9 | +1.22 (+6.90%) | 6,901,580 |
30 Apr 2021 | HKD | 17.22 | 17.74 | 17.08 | 17.68 | 17.68 | +0.4 (+2.31%) | 3,311,750 |
29 Apr 2021 | HKD | 17.3 | 17.76 | 17.08 | 17.28 | 17.28 | +0.04 (+0.23%) | 5,471,620 |
28 Apr 2021 | HKD | 16.9 | 17.28 | 16.72 | 17.24 | 17.24 | +0.36 (+2.13%) | 4,050,332 |
27 Apr 2021 | HKD | 16.78 | 16.96 | 16.66 | 16.88 | 16.88 | +0.14 (+0.84%) | 2,640,204 |