Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 2.66 | 2.69 | 2.37 | 2.39 | 2.39 | -0.27 (-10.15%) | 19,940,269 |
4 Jun 2021 | HKD | 2.74 | 2.8 | 2.62 | 2.66 | 2.66 | -0.07 (-2.56%) | 27,548,494 |
3 Jun 2021 | HKD | 2.92 | 3.08 | 2.65 | 2.73 | 2.73 | -0.17 (-5.86%) | 44,253,283 |
2 Jun 2021 | HKD | 2.7 | 3.15 | 2.6 | 2.9 | 2.9 | +0.28 (+10.69%) | 65,471,205 |
1 Jun 2021 | HKD | 2.86 | 3.07 | 2.59 | 2.62 | 2.62 | -0.39 (-12.96%) | 43,428,782 |
31 May 2021 | HKD | 4.97 | 5.08 | 2.97 | 3.01 | 3.01 | -1.79 (-37.29%) | 40,229,611 |
28 May 2021 | HKD | 13.5 | 13.5 | 4.8 | 4.8 | 4.8 | -10.48 (-68.59%) | 43,838,800 |
27 May 2021 | HKD | 16.16 | 16.7 | 15.28 | 15.28 | 15.28 | -1.2 (-7.28%) | 83,452,042 |
26 May 2021 | HKD | 16.34 | 16.56 | 16.32 | 16.48 | 16.48 | +0.14 (+0.86%) | 9,079,690 |
25 May 2021 | HKD | 16.02 | 16.54 | 16.02 | 16.34 | 16.34 | +0.44 (+2.77%) | 6,275,000 |
24 May 2021 | HKD | 15.6 | 16.14 | 15.38 | 15.9 | 15.9 | 0.0 (0.0%) | 5,655,000 |
21 May 2021 | HKD | 16.16 | 16.16 | 15.5 | 15.9 | 15.9 | -0.26 (-1.61%) | 2,415,000 |
20 May 2021 | HKD | 15.86 | 16.46 | 15.24 | 16.16 | 16.16 | +0.02 (+0.12%) | 6,930,000 |
18 May 2021 | HKD | 16.06 | 16.16 | 15.88 | 16.14 | 16.14 | +0.24 (+1.51%) | 5,043,700 |
17 May 2021 | HKD | 15.54 | 16 | 15.2 | 15.9 | 15.9 | +0.5 (+3.25%) | 6,725,810 |
14 May 2021 | HKD | 15.32 | 15.66 | 15.12 | 15.4 | 15.4 | +0.24 (+1.58%) | 3,930,000 |
13 May 2021 | HKD | 15.76 | 15.98 | 15.02 | 15.16 | 15.16 | -0.7 (-4.41%) | 5,325,000 |
12 May 2021 | HKD | 15.9 | 16.28 | 15.76 | 15.86 | 15.86 | +0.16 (+1.02%) | 10,735,000 |
11 May 2021 | HKD | 15.68 | 15.76 | 15 | 15.7 | 15.7 | -0.18 (-1.13%) | 1,780,000 |
10 May 2021 | HKD | 15.9 | 15.98 | 15.84 | 15.88 | 15.88 | 0.0 (0.0%) | 3,340,000 |
7 May 2021 | HKD | 15.88 | 15.96 | 15.78 | 15.88 | 15.88 | 0.0 (0.0%) | 2,080,000 |
6 May 2021 | HKD | 15.7 | 15.92 | 15.46 | 15.88 | 15.88 | +0.2 (+1.28%) | 1,480,000 |
5 May 2021 | HKD | 15.44 | 15.76 | 14.98 | 15.68 | 15.68 | -0.12 (-0.76%) | 1,035,000 |
4 May 2021 | HKD | 15.5 | 15.9 | 15.4 | 15.8 | 15.8 | 0.0 (0.0%) | 1,060,000 |
3 May 2021 | HKD | 15.12 | 15.86 | 14.84 | 15.8 | 15.8 | +0.42 (+2.73%) | 870,000 |
30 Apr 2021 | HKD | 15.24 | 15.38 | 14.8 | 15.38 | 15.38 | +0.14 (+0.92%) | 870,000 |
29 Apr 2021 | HKD | 15.7 | 15.7 | 14.6 | 15.24 | 15.24 | +0.28 (+1.87%) | 975,000 |
28 Apr 2021 | HKD | 15.2 | 15.3 | 14.76 | 14.96 | 14.96 | -0.24 (-1.58%) | 950,000 |
27 Apr 2021 | HKD | 15 | 15.6 | 14.8 | 15.2 | 15.2 | +0.1 (+0.66%) | 490,000 |
26 Apr 2021 | HKD | 14.98 | 15.4 | 14.9 | 15.1 | 15.1 | +0.04 (+0.27%) | 620,000 |