Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2021 | HKD | 20.92 | 21.2 | 20.7 | 21.18 | 21.18 | +0.34 (+1.63%) | 7,245,520 |
2 Feb 2021 | HKD | 20.64 | 21.08 | 20.64 | 20.84 | 20.84 | +0.46 (+2.26%) | 7,039,100 |
1 Feb 2021 | HKD | 19.6 | 20.42 | 19.6 | 20.38 | 20.38 | +0.77 (+3.93%) | 9,418,300 |
29 Jan 2021 | HKD | 20.54 | 20.54 | 19.4 | 19.61 | 19.61 | -0.19 (-0.96%) | 11,113,500 |
28 Jan 2021 | HKD | 20.2 | 20.44 | 19.51 | 19.8 | 19.8 | -0.72 (-3.51%) | 12,445,270 |
27 Jan 2021 | HKD | 21.46 | 21.46 | 20.1 | 20.52 | 20.52 | -0.46 (-2.19%) | 9,387,100 |
26 Jan 2021 | HKD | 21.52 | 21.52 | 20.62 | 20.98 | 20.98 | -0.4 (-1.87%) | 10,934,300 |
25 Jan 2021 | HKD | 20.58 | 21.38 | 20.58 | 21.38 | 21.38 | +0.94 (+4.60%) | 9,418,398 |
22 Jan 2021 | HKD | 20.64 | 20.78 | 20.28 | 20.44 | 20.44 | -0.26 (-1.26%) | 4,523,116 |
21 Jan 2021 | HKD | 20.7 | 20.86 | 20.34 | 20.7 | 20.7 | +0.1 (+0.49%) | 8,551,388 |
20 Jan 2021 | HKD | 19.58 | 20.64 | 19.58 | 20.6 | 20.6 | +1.06 (+5.42%) | 11,250,850 |
19 Jan 2021 | HKD | 19.24 | 19.9 | 19.24 | 19.54 | 19.54 | +0.55 (+2.90%) | 8,614,600 |
18 Jan 2021 | HKD | 18.33 | 19.04 | 18.14 | 18.99 | 18.99 | +0.65 (+3.54%) | 4,010,680 |
15 Jan 2021 | HKD | 18.56 | 18.56 | 18.08 | 18.34 | 18.34 | -0.26 (-1.40%) | 4,659,400 |
14 Jan 2021 | HKD | 19 | 19 | 18.2 | 18.6 | 18.6 | +0.5 (+2.76%) | 4,242,100 |
13 Jan 2021 | HKD | 18.23 | 18.41 | 17.97 | 18.1 | 18.1 | -0.1 (-0.55%) | 4,477,800 |
12 Jan 2021 | HKD | 18.15 | 18.3 | 18.03 | 18.2 | 18.2 | +0.07 (+0.39%) | 2,073,800 |
11 Jan 2021 | HKD | 18.18 | 18.45 | 17.98 | 18.13 | 18.13 | +0.08 (+0.44%) | 4,712,334 |
8 Jan 2021 | HKD | 17.6 | 18.17 | 17.6 | 18.05 | 18.05 | +0.45 (+2.56%) | 2,709,446 |
7 Jan 2021 | HKD | 17.99 | 17.99 | 17.35 | 17.6 | 17.6 | -0.39 (-2.17%) | 6,418,400 |
6 Jan 2021 | HKD | 17.7 | 18.14 | 17.7 | 17.99 | 17.99 | +0.34 (+1.93%) | 4,054,645 |
5 Jan 2021 | HKD | 17.86 | 17.86 | 17.53 | 17.65 | 17.65 | -0.17 (-0.95%) | 3,223,300 |
4 Jan 2021 | HKD | 17.56 | 17.85 | 17.47 | 17.82 | 17.82 | +0.26 (+1.48%) | 4,079,300 |
31 Dec 2020 | HKD | 17.32 | 17.64 | 17.32 | 17.56 | 17.56 | +0.24 (+1.39%) | 1,086,800 |
30 Dec 2020 | HKD | 16.9 | 17.36 | 16.9 | 17.32 | 17.32 | +0.54 (+3.22%) | 2,456,700 |
29 Dec 2020 | HKD | 16.58 | 16.85 | 16.57 | 16.78 | 16.78 | +0.4 (+2.44%) | 2,310,000 |
28 Dec 2020 | HKD | 17.06 | 17.19 | 16.27 | 16.38 | 16.38 | -0.66 (-3.87%) | 10,412,520 |
24 Dec 2020 | HKD | 17.59 | 17.59 | 16.98 | 17.04 | 17.04 | -0.54 (-3.07%) | 3,060,900 |
23 Dec 2020 | HKD | 17.1 | 17.7 | 17.1 | 17.58 | 17.58 | +0.57 (+3.35%) | 2,107,100 |
22 Dec 2020 | HKD | 17.05 | 17.22 | 16.91 | 17.01 | 17.01 | -0.11 (-0.64%) | 7,297,100 |