Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2021 | HKD | 71.2 | 73.5 | 71.2 | 72.75 | 72.75 | +1.55 (+2.18%) | 434,128 |
23 Apr 2021 | HKD | 72.1 | 72.1 | 70.7 | 71.2 | 71.2 | -0.65 (-0.90%) | 602,200 |
22 Apr 2021 | HKD | 71.45 | 72.5 | 70 | 71.85 | 71.85 | +0.85 (+1.20%) | 555,200 |
21 Apr 2021 | HKD | 72.45 | 72.65 | 70.5 | 71 | 71 | -1.65 (-2.27%) | 398,301 |
20 Apr 2021 | HKD | 72.5 | 73 | 72.35 | 72.65 | 72.65 | -0.35 (-0.48%) | 106,200 |
19 Apr 2021 | HKD | 72.2 | 73.25 | 72.2 | 73 | 73 | +1 (+1.39%) | 404,100 |
16 Apr 2021 | HKD | 71.4 | 72.35 | 71.4 | 72 | 72 | +0.95 (+1.34%) | 315,267 |
15 Apr 2021 | HKD | 72 | 72.15 | 70.85 | 71.05 | 71.05 | -0.95 (-1.32%) | 565,892 |
14 Apr 2021 | HKD | 71.2 | 72.85 | 71.2 | 72 | 72 | +0.75 (+1.05%) | 317,641 |
13 Apr 2021 | HKD | 72.75 | 73.7 | 70.9 | 71.25 | 71.25 | -1.4 (-1.93%) | 405,300 |
12 Apr 2021 | HKD | 72.2 | 74 | 72.2 | 72.65 | 72.65 | +0.55 (+0.76%) | 274,409 |
9 Apr 2021 | HKD | 71.7 | 72.6 | 71.35 | 72.1 | 72.1 | +0.1 (+0.14%) | 211,740 |
8 Apr 2021 | HKD | 70.35 | 72.8 | 70.35 | 72 | 72 | +1.4 (+1.98%) | 379,400 |
7 Apr 2021 | HKD | 70.8 | 70.95 | 69.8 | 70.6 | 70.6 | -0.2 (-0.28%) | 202,864 |
1 Apr 2021 | HKD | 71 | 71 | 69.5 | 70.8 | 70.8 | +0.8 (+1.14%) | 159,900 |
31 Mar 2021 | HKD | 70.55 | 70.55 | 69.55 | 70 | 70 | -0.85 (-1.20%) | 403,009 |
30 Mar 2021 | HKD | 69.65 | 70.85 | 69.65 | 70.85 | 70.85 | +1.15 (+1.65%) | 202,100 |
29 Mar 2021 | HKD | 70 | 71 | 69 | 69.7 | 69.7 | -0.3 (-0.43%) | 477,600 |
26 Mar 2021 | HKD | 68.35 | 70.7 | 68.35 | 70 | 70 | +1.85 (+2.71%) | 478,800 |
25 Mar 2021 | HKD | 67.95 | 68.95 | 67.45 | 68.15 | 68.15 | -0.05 (-0.07%) | 354,100 |
24 Mar 2021 | HKD | 68.8 | 69.05 | 68 | 68.2 | 68.2 | +0.1 (+0.15%) | 551,600 |
23 Mar 2021 | HKD | 70 | 70.2 | 68.1 | 68.1 | 68.1 | -1.9 (-2.71%) | 497,233 |
22 Mar 2021 | HKD | 71.2 | 71.2 | 70 | 70 | 70 | -1.5 (-2.10%) | 254,491 |
19 Mar 2021 | HKD | 71 | 71.9 | 70.65 | 71.5 | 71.5 | +0.65 (+0.92%) | 2,956,354 |
18 Mar 2021 | HKD | 71.25 | 71.5 | 70.25 | 70.85 | 70.85 | +0.25 (+0.35%) | 975,311 |
17 Mar 2021 | HKD | 68 | 70.8 | 67.5 | 70.6 | 70.6 | +2.75 (+4.05%) | 1,222,786 |
16 Mar 2021 | HKD | 69.3 | 69.65 | 67.6 | 67.85 | 67.85 | -1.4 (-2.02%) | 996,700 |
15 Mar 2021 | HKD | 70.95 | 71.85 | 68.8 | 69.25 | 69.25 | -1.55 (-2.19%) | 739,300 |
12 Mar 2021 | HKD | 72.9 | 72.9 | 70.45 | 70.8 | 70.8 | -1.5 (-2.07%) | 1,531,300 |
11 Mar 2021 | HKD | 71.1 | 72.9 | 70.95 | 72.3 | 72.3 | +1.5 (+2.12%) | 675,300 |