Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 23.2 | 24.42 | 23.2 | 24.4 | 24.4 | +1.56 (+6.83%) | 503,700 |
28 Jul 2021 | HKD | 21.44 | 22.96 | 21.44 | 22.84 | 22.84 | +1.42 (+6.63%) | 545,300 |
27 Jul 2021 | HKD | 23.6 | 23.6 | 20.98 | 21.42 | 21.42 | -2.18 (-9.24%) | 727,000 |
26 Jul 2021 | HKD | 25.5 | 25.5 | 23.42 | 23.6 | 23.6 | -2.04 (-7.96%) | 1,058,200 |
23 Jul 2021 | HKD | 26.14 | 26.14 | 25.6 | 25.64 | 25.64 | -0.62 (-2.36%) | 148,000 |
22 Jul 2021 | HKD | 26.44 | 26.44 | 26.14 | 26.26 | 26.26 | -0.1 (-0.38%) | 146,910 |
21 Jul 2021 | HKD | 26.5 | 26.6 | 26.32 | 26.36 | 26.36 | -0.1 (-0.38%) | 314,100 |
20 Jul 2021 | HKD | 27.06 | 27.36 | 26.3 | 26.46 | 26.46 | -0.6 (-2.22%) | 273,400 |
19 Jul 2021 | HKD | 26.94 | 27.32 | 26.94 | 27.06 | 27.06 | +0.08 (+0.30%) | 252,000 |
16 Jul 2021 | HKD | 27.38 | 27.38 | 26.96 | 26.98 | 26.98 | -0.32 (-1.17%) | 79,736 |
15 Jul 2021 | HKD | 27.22 | 27.4 | 26.92 | 27.3 | 27.3 | 0.0 (0.0%) | 134,684 |
14 Jul 2021 | HKD | 27 | 27.46 | 26.6 | 27.3 | 27.3 | +0.8 (+3.02%) | 234,700 |
13 Jul 2021 | HKD | 26.82 | 26.9 | 26.5 | 26.5 | 26.5 | -0.24 (-0.90%) | 225,900 |
12 Jul 2021 | HKD | 26.16 | 26.86 | 25.98 | 26.74 | 26.74 | +0.84 (+3.24%) | 133,300 |
9 Jul 2021 | HKD | 26 | 26.2 | 25.3 | 25.9 | 25.9 | +0.16 (+0.62%) | 218,482 |
8 Jul 2021 | HKD | 26.8 | 27.04 | 25.72 | 25.74 | 25.74 | -1.06 (-3.96%) | 575,981 |
7 Jul 2021 | HKD | 26.08 | 26.92 | 26.08 | 26.8 | 26.8 | +0.28 (+1.06%) | 388,300 |
6 Jul 2021 | HKD | 27.5 | 27.5 | 25.66 | 26.52 | 26.52 | -1.02 (-3.70%) | 621,100 |
5 Jul 2021 | HKD | 27.9 | 27.9 | 27.32 | 27.54 | 27.54 | -0.24 (-0.86%) | 130,700 |
2 Jul 2021 | HKD | 28.86 | 28.86 | 27.64 | 27.78 | 27.78 | -1.08 (-3.74%) | 814,000 |
30 Jun 2021 | HKD | 28.74 | 28.86 | 28.34 | 28.86 | 28.86 | +0.26 (+0.91%) | 507,000 |
29 Jun 2021 | HKD | 29.5 | 29.5 | 28.56 | 28.6 | 28.6 | -0.58 (-1.99%) | 198,900 |
28 Jun 2021 | HKD | 28.86 | 29.26 | 28.86 | 29.18 | 29.18 | +0.54 (+1.89%) | 94,800 |
25 Jun 2021 | HKD | 28.7 | 28.86 | 28.44 | 28.64 | 28.64 | +0.06 (+0.21%) | 116,100 |
24 Jun 2021 | HKD | 28.4 | 28.68 | 28.34 | 28.58 | 28.58 | +0.36 (+1.28%) | 146,400 |
23 Jun 2021 | HKD | 27.7 | 28.5 | 27.7 | 28.22 | 28.22 | +0.52 (+1.88%) | 231,600 |
22 Jun 2021 | HKD | 27.46 | 27.86 | 27.32 | 27.7 | 27.7 | +0.24 (+0.87%) | 103,352 |
21 Jun 2021 | HKD | 27.5 | 27.7 | 27 | 27.46 | 27.46 | +0.22 (+0.81%) | 107,100 |
18 Jun 2021 | HKD | 26.76 | 27.3 | 26.76 | 27.24 | 27.24 | +0.5 (+1.87%) | 108,200 |
17 Jun 2021 | HKD | 26.48 | 26.86 | 26.2 | 26.74 | 26.74 | +0.26 (+0.98%) | 152,700 |