Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2021 | HKD | 17.88 | 17.97 | 17.52 | 17.97 | 17.97 | -0.11 (-0.61%) | 6,860,126 |
18 Mar 2021 | HKD | 18.07 | 18.39 | 18.02 | 18.08 | 18.08 | +0.16 (+0.89%) | 10,197,840 |
17 Mar 2021 | HKD | 17.8 | 18.02 | 17.52 | 17.92 | 17.92 | +0.16 (+0.90%) | 5,340,390 |
16 Mar 2021 | HKD | 17.45 | 17.84 | 17.45 | 17.76 | 17.76 | +0.49 (+2.84%) | 7,781,200 |
15 Mar 2021 | HKD | 17.98 | 17.99 | 17.07 | 17.27 | 17.27 | -0.5 (-2.81%) | 8,321,089 |
12 Mar 2021 | HKD | 18.52 | 18.52 | 17.61 | 17.77 | 17.77 | -0.24 (-1.33%) | 12,039,400 |
11 Mar 2021 | HKD | 17.3 | 18.03 | 17.18 | 18.01 | 18.01 | +0.87 (+5.08%) | 15,447,100 |
10 Mar 2021 | HKD | 17.89 | 17.89 | 17.06 | 17.14 | 17.14 | +0.25 (+1.48%) | 19,205,770 |
9 Mar 2021 | HKD | 17.14 | 17.38 | 16.1 | 16.89 | 16.89 | -0.09 (-0.53%) | 34,806,992 |
8 Mar 2021 | HKD | 18.25 | 18.26 | 16.81 | 16.98 | 16.98 | -1.06 (-5.88%) | 25,419,420 |
5 Mar 2021 | HKD | 18.06 | 18.34 | 17.53 | 18.04 | 18.04 | -0.56 (-3.01%) | 14,713,750 |
4 Mar 2021 | HKD | 19.28 | 19.28 | 18.41 | 18.6 | 18.6 | -1.14 (-5.78%) | 21,311,391 |
3 Mar 2021 | HKD | 19.5 | 19.74 | 19.05 | 19.74 | 19.74 | +0.24 (+1.23%) | 7,042,726 |
2 Mar 2021 | HKD | 19.98 | 20.1 | 19.26 | 19.5 | 19.5 | +0.06 (+0.31%) | 10,575,000 |
1 Mar 2021 | HKD | 19.25 | 19.46 | 19.08 | 19.44 | 19.44 | +0.54 (+2.86%) | 10,492,700 |
26 Feb 2021 | HKD | 19.33 | 19.33 | 18.7 | 18.9 | 18.9 | -1 (-5.03%) | 25,199,150 |
25 Feb 2021 | HKD | 20.02 | 20.18 | 19.63 | 19.9 | 19.9 | +0.25 (+1.27%) | 16,576,000 |
24 Feb 2021 | HKD | 20.7 | 20.88 | 19.26 | 19.65 | 19.65 | -1.05 (-5.07%) | 29,299,689 |
23 Feb 2021 | HKD | 20.7 | 20.9 | 20.16 | 20.7 | 20.7 | -0.24 (-1.15%) | 17,645,471 |
22 Feb 2021 | HKD | 22.1 | 22.26 | 20.9 | 20.94 | 20.94 | -1.12 (-5.08%) | 17,888,170 |
19 Feb 2021 | HKD | 22.04 | 22.08 | 21.36 | 22.06 | 22.06 | -0.24 (-1.08%) | 11,456,440 |
18 Feb 2021 | HKD | 22.98 | 22.98 | 22.1 | 22.3 | 22.3 | -0.68 (-2.96%) | 11,663,360 |
17 Feb 2021 | HKD | 22.28 | 22.98 | 22.06 | 22.98 | 22.98 | +0.7 (+3.14%) | 5,673,450 |
16 Feb 2021 | HKD | 22.06 | 22.56 | 22.06 | 22.28 | 22.28 | +0.64 (+2.96%) | 9,070,800 |
11 Feb 2021 | HKD | 21.54 | 21.68 | 21.08 | 21.64 | 21.64 | +0.32 (+1.50%) | 4,186,600 |
10 Feb 2021 | HKD | 21.24 | 21.36 | 20.96 | 21.32 | 21.32 | +0.42 (+2.01%) | 6,335,400 |
9 Feb 2021 | HKD | 20.5 | 20.9 | 20.42 | 20.9 | 20.9 | +0.56 (+2.75%) | 6,458,960 |
8 Feb 2021 | HKD | 20.8 | 20.8 | 20.34 | 20.34 | 20.34 | -0.14 (-0.68%) | 6,240,900 |
5 Feb 2021 | HKD | 20.76 | 20.84 | 20.42 | 20.48 | 20.48 | -0.28 (-1.35%) | 7,259,346 |
4 Feb 2021 | HKD | 21.2 | 21.2 | 20.24 | 20.76 | 20.76 | -0.42 (-1.98%) | 16,976,500 |