Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | HKD | 24.15 | 25.2 | 24.1 | 24.3 | 24.3 | +0.25 (+1.04%) | 5,951,588 |
7 May 2021 | HKD | 24.7 | 24.7 | 23.65 | 24.05 | 24.05 | -0.65 (-2.63%) | 10,333,420 |
6 May 2021 | HKD | 24.65 | 25.1 | 24.2 | 24.7 | 24.7 | +0.45 (+1.86%) | 11,005,860 |
5 May 2021 | HKD | 25.9 | 26.1 | 24.25 | 24.25 | 24.25 | -1.85 (-7.09%) | 8,874,312 |
4 May 2021 | HKD | 25.75 | 26.1 | 25.25 | 26.1 | 26.1 | +0.35 (+1.36%) | 4,031,461 |
3 May 2021 | HKD | 25.6 | 25.9 | 25.4 | 25.75 | 25.75 | +0.05 (+0.19%) | 3,811,749 |
30 Apr 2021 | HKD | 25.55 | 25.85 | 25.4 | 25.7 | 25.7 | +0.15 (+0.59%) | 7,033,457 |
29 Apr 2021 | HKD | 26.3 | 26.45 | 25.3 | 25.55 | 25.55 | -0.75 (-2.85%) | 4,211,890 |
28 Apr 2021 | HKD | 26.15 | 26.7 | 25.75 | 26.3 | 26.3 | -0.2 (-0.75%) | 6,129,005 |
27 Apr 2021 | HKD | 26.95 | 26.95 | 25.9 | 26.5 | 26.5 | -0.2 (-0.75%) | 8,378,290 |
26 Apr 2021 | HKD | 26.75 | 27.35 | 26.45 | 26.7 | 26.7 | +0.25 (+0.95%) | 12,868,700 |
23 Apr 2021 | HKD | 25.4 | 27 | 25.3 | 26.45 | 26.45 | +1.1 (+4.34%) | 16,251,980 |
22 Apr 2021 | HKD | 25.85 | 26 | 25.05 | 25.35 | 25.35 | -0.15 (-0.59%) | 8,119,415 |
21 Apr 2021 | HKD | 24.75 | 25.9 | 24.5 | 25.5 | 25.5 | +0.2 (+0.79%) | 7,128,276 |
20 Apr 2021 | HKD | 25.35 | 25.65 | 25.1 | 25.3 | 25.3 | -0.2 (-0.78%) | 6,593,854 |
19 Apr 2021 | HKD | 24.65 | 26 | 24.25 | 25.5 | 25.5 | +0.85 (+3.45%) | 9,902,393 |
16 Apr 2021 | HKD | 24.6 | 24.8 | 24.05 | 24.65 | 24.65 | +0.05 (+0.20%) | 12,469,110 |
15 Apr 2021 | HKD | 24.65 | 24.65 | 23.75 | 24.6 | 24.6 | +0.1 (+0.41%) | 8,477,406 |
14 Apr 2021 | HKD | 23.4 | 24.6 | 23.4 | 24.5 | 24.5 | +1.35 (+5.83%) | 16,187,120 |
13 Apr 2021 | HKD | 23.15 | 24 | 23 | 23.15 | 23.15 | -0.55 (-2.32%) | 19,549,910 |
12 Apr 2021 | HKD | 24.8 | 25.35 | 23.65 | 23.7 | 23.7 | -1.2 (-4.82%) | 14,551,800 |
9 Apr 2021 | HKD | 25.85 | 26.2 | 24.85 | 24.9 | 24.9 | -0.95 (-3.68%) | 10,328,630 |
8 Apr 2021 | HKD | 25.05 | 26.15 | 24.7 | 25.85 | 25.85 | +0.65 (+2.58%) | 11,414,860 |
7 Apr 2021 | HKD | 25.9 | 26 | 24.7 | 25.2 | 25.2 | +0.15 (+0.60%) | 17,244,000 |
1 Apr 2021 | HKD | 24.75 | 25.15 | 24 | 25.05 | 25.05 | +0.95 (+3.94%) | 14,929,880 |
31 Mar 2021 | HKD | 24.25 | 25.2 | 23.8 | 24.1 | 24.1 | 0.0 (0.0%) | 15,554,230 |
30 Mar 2021 | HKD | 23.95 | 24.2 | 23.5 | 24.1 | 24.1 | +0.25 (+1.05%) | 20,336,381 |
29 Mar 2021 | HKD | 23.8 | 25.1 | 23.5 | 23.85 | 23.85 | -0.5 (-2.05%) | 22,849,750 |
26 Mar 2021 | HKD | 25.9 | 25.9 | 24 | 24.35 | 24.35 | -1.65 (-6.35%) | 37,967,102 |
25 Mar 2021 | HKD | 24.85 | 26.55 | 23.8 | 26 | 26 | +0.25 (+0.97%) | 22,934,939 |