Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 13.2 | 13.26 | 12.88 | 13.02 | 13.02 | -0.18 (-1.36%) | 10,349,000 |
15 Sep 2021 | HKD | 13.44 | 13.44 | 13.12 | 13.2 | 13.2 | -0.36 (-2.65%) | 7,479,948 |
14 Sep 2021 | HKD | 13.84 | 13.87 | 13.48 | 13.56 | 13.56 | -0.2 (-1.45%) | 12,169,670 |
13 Sep 2021 | HKD | 13.96 | 13.96 | 13.58 | 13.76 | 13.76 | -0.34 (-2.41%) | 6,780,828 |
10 Sep 2021 | HKD | 13.92 | 14.1 | 13.85 | 14.1 | 14.1 | +0.4 (+2.92%) | 7,099,100 |
9 Sep 2021 | HKD | 14.09 | 14.09 | 13.67 | 13.7 | 13.7 | -0.6 (-4.20%) | 10,614,240 |
8 Sep 2021 | HKD | 14.39 | 14.53 | 14.23 | 14.3 | 14.3 | -0.08 (-0.56%) | 6,619,455 |
7 Sep 2021 | HKD | 14.2 | 14.5 | 14.2 | 14.38 | 14.38 | +0.21 (+1.48%) | 6,282,977 |
6 Sep 2021 | HKD | 14.06 | 14.18 | 13.95 | 14.17 | 14.17 | +0.12 (+0.85%) | 2,697,406 |
3 Sep 2021 | HKD | 14.18 | 14.2 | 13.95 | 14.05 | 14.05 | -0.16 (-1.13%) | 7,418,224 |
2 Sep 2021 | HKD | 14.3 | 14.45 | 14.12 | 14.21 | 14.21 | +0.23 (+1.65%) | 8,427,920 |
1 Sep 2021 | HKD | 13.82 | 14.13 | 13.76 | 13.98 | 13.98 | +0.19 (+1.38%) | 9,516,850 |
31 Aug 2021 | HKD | 13.4 | 13.79 | 13.17 | 13.79 | 13.79 | +0.45 (+3.37%) | 14,184,900 |
30 Aug 2021 | HKD | 13.35 | 13.43 | 13.13 | 13.34 | 13.34 | +0.06 (+0.45%) | 10,415,700 |
27 Aug 2021 | HKD | 13.23 | 13.5 | 13.14 | 13.28 | 13.28 | +0.05 (+0.38%) | 8,185,338 |
26 Aug 2021 | HKD | 13.69 | 13.69 | 13.09 | 13.23 | 13.23 | -0.27 (-2%) | 8,044,800 |
25 Aug 2021 | HKD | 13.75 | 13.93 | 13.39 | 13.5 | 13.5 | +0.04 (+0.30%) | 9,713,700 |
24 Aug 2021 | HKD | 13 | 13.46 | 12.9 | 13.46 | 13.46 | +0.87 (+6.91%) | 13,613,800 |
23 Aug 2021 | HKD | 12.5 | 12.88 | 12.5 | 12.59 | 12.59 | +0.29 (+2.36%) | 20,401,221 |
20 Aug 2021 | HKD | 12.69 | 12.69 | 12.07 | 12.3 | 12.3 | -0.33 (-2.61%) | 19,507,090 |
19 Aug 2021 | HKD | 13 | 13.06 | 12.55 | 12.63 | 12.63 | -0.34 (-2.62%) | 13,551,520 |
18 Aug 2021 | HKD | 13.1 | 13.16 | 12.95 | 12.97 | 12.97 | -0.05 (-0.38%) | 7,459,300 |
17 Aug 2021 | HKD | 13.44 | 13.44 | 12.93 | 13.02 | 13.02 | -0.43 (-3.20%) | 18,124,410 |
16 Aug 2021 | HKD | 13.68 | 13.71 | 13.37 | 13.45 | 13.45 | -0.35 (-2.54%) | 8,361,800 |
13 Aug 2021 | HKD | 13.95 | 13.95 | 13.66 | 13.8 | 13.8 | -0.22 (-1.57%) | 7,321,300 |
12 Aug 2021 | HKD | 14.22 | 14.25 | 13.97 | 14.02 | 14.02 | -0.21 (-1.48%) | 3,295,549 |
11 Aug 2021 | HKD | 14.25 | 14.38 | 14.12 | 14.23 | 14.23 | -0.04 (-0.28%) | 4,499,960 |
10 Aug 2021 | HKD | 14.24 | 14.28 | 13.96 | 14.27 | 14.27 | +0.36 (+2.59%) | 6,686,368 |
9 Aug 2021 | HKD | 13.87 | 14.1 | 13.72 | 13.91 | 13.91 | -0.14 (-1.00%) | 7,712,814 |
6 Aug 2021 | HKD | 14.06 | 14.1 | 13.9 | 14.05 | 14.05 | +0.01 (+0.07%) | 6,496,891 |