Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 19.3 | 19.32 | 17.12 | 17.72 | 17.72 | -1.24 (-6.54%) | 2,510,430 |
21 Jul 2021 | HKD | 18.28 | 19.8 | 18.28 | 18.96 | 18.96 | +0.94 (+5.22%) | 3,200,500 |
20 Jul 2021 | HKD | 16.12 | 18.4 | 16 | 18.02 | 18.02 | +1.56 (+9.48%) | 1,869,000 |
19 Jul 2021 | HKD | 16.06 | 17.66 | 15.94 | 16.46 | 16.46 | +0.3 (+1.86%) | 3,651,000 |
16 Jul 2021 | HKD | 13.8 | 16.32 | 13.3 | 16.16 | 16.16 | +3.26 (+25.27%) | 4,931,500 |
15 Jul 2021 | HKD | 12.98 | 12.98 | 12.72 | 12.9 | 12.9 | -0.08 (-0.62%) | 134,000 |
14 Jul 2021 | HKD | 13.1 | 13.18 | 12.72 | 12.98 | 12.98 | +0.18 (+1.41%) | 289,000 |
13 Jul 2021 | HKD | 12.86 | 13.04 | 12.6 | 12.8 | 12.8 | -0.08 (-0.62%) | 331,000 |
12 Jul 2021 | HKD | 13.58 | 13.58 | 12.8 | 12.88 | 12.88 | -0.22 (-1.68%) | 259,000 |
9 Jul 2021 | HKD | 13 | 13.26 | 12.5 | 13.1 | 13.1 | 0.0 (0.0%) | 716,000 |
8 Jul 2021 | HKD | 13.22 | 13.62 | 12.84 | 13.1 | 13.1 | -0.1 (-0.76%) | 666,000 |
7 Jul 2021 | HKD | 13.06 | 13.34 | 13.06 | 13.2 | 13.2 | -0.3 (-2.22%) | 373,500 |
6 Jul 2021 | HKD | 13.58 | 13.58 | 13 | 13.5 | 13.5 | -0.08 (-0.59%) | 275,943 |
5 Jul 2021 | HKD | 13.5 | 13.64 | 13.4 | 13.58 | 13.58 | -0.18 (-1.31%) | 166,000 |
2 Jul 2021 | HKD | 13.82 | 13.9 | 13.38 | 13.76 | 13.76 | -0.04 (-0.29%) | 793,000 |
30 Jun 2021 | HKD | 14.44 | 14.44 | 13.7 | 13.8 | 13.8 | -0.02 (-0.14%) | 204,500 |
29 Jun 2021 | HKD | 14.5 | 14.5 | 13.7 | 13.82 | 13.82 | -0.54 (-3.76%) | 304,500 |
28 Jun 2021 | HKD | 14.2 | 14.38 | 13.96 | 14.36 | 14.36 | +0.16 (+1.13%) | 459,000 |
25 Jun 2021 | HKD | 14.42 | 14.62 | 14 | 14.2 | 14.2 | -0.38 (-2.61%) | 330,000 |
24 Jun 2021 | HKD | 14.12 | 14.96 | 14.12 | 14.58 | 14.58 | -0.02 (-0.14%) | 504,500 |
23 Jun 2021 | HKD | 13.94 | 15.38 | 13.92 | 14.6 | 14.6 | +1 (+7.35%) | 1,227,375 |
22 Jun 2021 | HKD | 13.64 | 13.94 | 13.32 | 13.6 | 13.6 | -0.08 (-0.58%) | 878,000 |
21 Jun 2021 | HKD | 13.52 | 13.68 | 13.3 | 13.68 | 13.68 | -0.18 (-1.30%) | 152,500 |
18 Jun 2021 | HKD | 13.16 | 13.96 | 13.16 | 13.86 | 13.86 | +0.3 (+2.21%) | 381,500 |
17 Jun 2021 | HKD | 13.2 | 13.6 | 13.18 | 13.56 | 13.56 | +0.36 (+2.73%) | 660,617 |
16 Jun 2021 | HKD | 13.5 | 13.68 | 13 | 13.2 | 13.2 | -0.32 (-2.37%) | 398,000 |
15 Jun 2021 | HKD | 13.3 | 13.52 | 13.02 | 13.52 | 13.52 | +0.34 (+2.58%) | 447,500 |
11 Jun 2021 | HKD | 13.46 | 13.58 | 12.9 | 13.18 | 13.18 | -0.22 (-1.64%) | 590,500 |
10 Jun 2021 | HKD | 14 | 14.14 | 13.34 | 13.4 | 13.4 | -0.6 (-4.29%) | 394,561 |
9 Jun 2021 | HKD | 14.32 | 14.42 | 13.94 | 14 | 14 | -0.46 (-3.18%) | 340,000 |