Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 13.21 | 13.26 | 12.95 | 13.1 | 13.1 | -0.12 (-0.91%) | 4,032,700 |
2 Nov 2021 | HKD | 13.5 | 13.63 | 13.15 | 13.22 | 13.22 | +0.08 (+0.61%) | 5,540,690 |
1 Nov 2021 | HKD | 13.23 | 13.23 | 13.05 | 13.14 | 13.14 | -0.2 (-1.50%) | 7,819,070 |
29 Oct 2021 | HKD | 13.47 | 13.47 | 13.3 | 13.34 | 13.34 | -0.13 (-0.97%) | 4,338,000 |
28 Oct 2021 | HKD | 13.5 | 13.66 | 13.4 | 13.47 | 13.47 | 0.0 (0.0%) | 5,655,650 |
27 Oct 2021 | HKD | 13.69 | 13.69 | 13.38 | 13.47 | 13.47 | -0.45 (-3.23%) | 8,566,620 |
26 Oct 2021 | HKD | 14.15 | 14.16 | 13.83 | 13.92 | 13.92 | -0.18 (-1.28%) | 12,602,780 |
25 Oct 2021 | HKD | 14.05 | 14.19 | 13.98 | 14.1 | 14.1 | -0.03 (-0.21%) | 5,388,394 |
22 Oct 2021 | HKD | 13.9 | 14.18 | 13.9 | 14.13 | 14.13 | +0.26 (+1.87%) | 5,686,750 |
21 Oct 2021 | HKD | 14 | 14.07 | 13.7 | 13.87 | 13.87 | -0.12 (-0.86%) | 7,517,138 |
20 Oct 2021 | HKD | 13.8 | 14.08 | 13.8 | 13.99 | 13.99 | +0.4 (+2.94%) | 15,007,000 |
19 Oct 2021 | HKD | 13.21 | 13.62 | 13.21 | 13.59 | 13.59 | +0.39 (+2.95%) | 9,626,672 |
18 Oct 2021 | HKD | 13.22 | 13.22 | 12.97 | 13.2 | 13.2 | +0.01 (+0.08%) | 8,516,500 |
15 Oct 2021 | HKD | 13.09 | 13.19 | 12.99 | 13.19 | 13.19 | +0.2 (+1.54%) | 9,486,930 |
12 Oct 2021 | HKD | 13.11 | 13.2 | 12.92 | 12.99 | 12.99 | -0.39 (-2.91%) | 10,444,920 |
11 Oct 2021 | HKD | 13 | 13.46 | 13 | 13.38 | 13.38 | +0.42 (+3.24%) | 9,935,513 |
8 Oct 2021 | HKD | 13.1 | 13.16 | 12.8 | 12.96 | 12.96 | +0.03 (+0.23%) | 9,815,107 |
7 Oct 2021 | HKD | 12.5 | 12.95 | 12.49 | 12.93 | 12.93 | +0.66 (+5.38%) | 11,700,550 |
6 Oct 2021 | HKD | 12.55 | 12.55 | 12.23 | 12.27 | 12.27 | -0.21 (-1.68%) | 11,118,300 |
5 Oct 2021 | HKD | 12.4 | 12.49 | 12.18 | 12.48 | 12.48 | +0.03 (+0.24%) | 8,322,110 |
4 Oct 2021 | HKD | 12.7 | 12.7 | 12.41 | 12.45 | 12.45 | -0.25 (-1.97%) | 9,310,623 |
30 Sep 2021 | HKD | 12.63 | 12.83 | 12.59 | 12.7 | 12.7 | -0.19 (-1.47%) | 7,481,300 |
29 Sep 2021 | HKD | 12.8 | 12.89 | 12.58 | 12.89 | 12.89 | -0.13 (-1.00%) | 7,414,591 |
28 Sep 2021 | HKD | 12.84 | 13.12 | 12.8 | 13.02 | 13.02 | +0.3 (+2.36%) | 4,313,200 |
27 Sep 2021 | HKD | 12.9 | 13.02 | 12.71 | 12.72 | 12.72 | -0.16 (-1.24%) | 7,730,209 |
24 Sep 2021 | HKD | 13.2 | 13.22 | 12.78 | 12.88 | 12.88 | -0.3 (-2.28%) | 9,507,850 |
23 Sep 2021 | HKD | 13.55 | 13.55 | 13.06 | 13.18 | 13.18 | +0.12 (+0.92%) | 6,652,600 |
21 Sep 2021 | HKD | 13 | 13.12 | 12.82 | 13.06 | 13.06 | -0.08 (-0.61%) | 6,508,715 |
20 Sep 2021 | HKD | 13.42 | 13.42 | 12.86 | 13.14 | 13.14 | -0.3 (-2.23%) | 9,203,600 |
17 Sep 2021 | HKD | 13.02 | 13.52 | 13 | 13.44 | 13.44 | +0.42 (+3.23%) | 6,931,150 |