Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 14.76 | 14.96 | 14.22 | 14.46 | 14.46 | -0.3 (-2.03%) | 185,500 |
7 Jun 2021 | HKD | 15.02 | 15.02 | 14.56 | 14.76 | 14.76 | -0.26 (-1.73%) | 266,000 |
4 Jun 2021 | HKD | 14.68 | 15.24 | 14.56 | 15.02 | 15.02 | +0.44 (+3.02%) | 765,700 |
3 Jun 2021 | HKD | 14.42 | 14.92 | 14.4 | 14.58 | 14.58 | +0.58 (+4.14%) | 552,500 |
2 Jun 2021 | HKD | 14.1 | 14.4 | 13.84 | 14 | 14 | -0.12 (-0.85%) | 620,000 |
1 Jun 2021 | HKD | 14.1 | 14.16 | 13.84 | 14.12 | 14.12 | -0.1 (-0.70%) | 266,500 |
31 May 2021 | HKD | 14.4 | 14.62 | 14.02 | 14.22 | 14.22 | -0.28 (-1.93%) | 193,000 |
28 May 2021 | HKD | 14.5 | 14.66 | 14.4 | 14.5 | 14.5 | -0.2 (-1.36%) | 176,000 |
27 May 2021 | HKD | 14.5 | 14.78 | 14.2 | 14.7 | 14.7 | +0.42 (+2.94%) | 1,059,510 |
26 May 2021 | HKD | 14.5 | 14.56 | 14.1 | 14.28 | 14.28 | -0.44 (-2.99%) | 435,000 |
25 May 2021 | HKD | 14.6 | 14.82 | 14.5 | 14.72 | 14.72 | -0.18 (-1.21%) | 882,500 |
24 May 2021 | HKD | 14.74 | 15.08 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 922,500 |
21 May 2021 | HKD | 14.04 | 14.98 | 14.04 | 14.9 | 14.9 | +0.8 (+5.67%) | 1,019,000 |
20 May 2021 | HKD | 13.82 | 14.28 | 13.82 | 14.1 | 14.1 | -0.04 (-0.28%) | 424,500 |
18 May 2021 | HKD | 14.12 | 14.34 | 14 | 14.14 | 14.14 | -0.06 (-0.42%) | 383,500 |
17 May 2021 | HKD | 13.94 | 14.32 | 13.9 | 14.2 | 14.2 | +0.48 (+3.50%) | 502,500 |
14 May 2021 | HKD | 13.1 | 13.94 | 12.96 | 13.72 | 13.72 | +0.88 (+6.85%) | 899,000 |
13 May 2021 | HKD | 13.18 | 13.2 | 12.76 | 12.84 | 12.84 | -0.38 (-2.87%) | 770,500 |
12 May 2021 | HKD | 13.8 | 13.8 | 13.02 | 13.22 | 13.22 | -0.46 (-3.36%) | 736,100 |
11 May 2021 | HKD | 14.02 | 14.02 | 13.44 | 13.68 | 13.68 | -0.66 (-4.60%) | 800,250 |
10 May 2021 | HKD | 14.42 | 14.78 | 14.1 | 14.34 | 14.34 | -0.08 (-0.55%) | 572,000 |
7 May 2021 | HKD | 14.74 | 15.2 | 14.28 | 14.42 | 14.42 | -0.38 (-2.57%) | 605,929 |
6 May 2021 | HKD | 15.2 | 15.6 | 14.5 | 14.8 | 14.8 | -0.7 (-4.52%) | 958,950 |
5 May 2021 | HKD | 15.08 | 15.86 | 14.9 | 15.5 | 15.5 | +0.48 (+3.20%) | 1,010,100 |
4 May 2021 | HKD | 14.7 | 15.46 | 14.7 | 15.02 | 15.02 | +0.04 (+0.27%) | 977,000 |
3 May 2021 | HKD | 14.72 | 15.16 | 14.62 | 14.98 | 14.98 | -0.02 (-0.13%) | 321,500 |
30 Apr 2021 | HKD | 15 | 15 | 14.68 | 15 | 15 | +0.04 (+0.27%) | 281,500 |
29 Apr 2021 | HKD | 14.6 | 15.02 | 14.6 | 14.96 | 14.96 | +0.36 (+2.47%) | 408,000 |
28 Apr 2021 | HKD | 14.72 | 14.8 | 14.44 | 14.6 | 14.6 | -0.14 (-0.95%) | 891,000 |
27 Apr 2021 | HKD | 14.5 | 14.8 | 14.44 | 14.74 | 14.74 | -0.06 (-0.41%) | 263,500 |