Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 14.34 | 14.74 | 14 | 14.48 | 14.48 | +0.3 (+2.12%) | 2,768,564 |
2 Nov 2021 | HKD | 14.02 | 14.5 | 13.98 | 14.18 | 14.18 | -0.04 (-0.28%) | 2,047,983 |
1 Nov 2021 | HKD | 14.44 | 14.52 | 13.8 | 14.22 | 14.22 | -0.4 (-2.74%) | 2,192,757 |
29 Oct 2021 | HKD | 14.5 | 14.96 | 14.4 | 14.62 | 14.62 | +0.2 (+1.39%) | 1,117,555 |
28 Oct 2021 | HKD | 15.04 | 15.06 | 14.12 | 14.42 | 14.42 | -0.62 (-4.12%) | 4,387,194 |
27 Oct 2021 | HKD | 15.82 | 15.94 | 14.82 | 15.04 | 15.04 | -0.82 (-5.17%) | 3,045,010 |
26 Oct 2021 | HKD | 16.4 | 16.4 | 15.54 | 15.86 | 15.86 | -0.5 (-3.06%) | 1,871,037 |
25 Oct 2021 | HKD | 15.76 | 16.64 | 15.64 | 16.36 | 16.36 | +0.54 (+3.41%) | 3,976,743 |
22 Oct 2021 | HKD | 15.4 | 15.98 | 15.06 | 15.82 | 15.82 | +0.58 (+3.81%) | 3,993,532 |
21 Oct 2021 | HKD | 15.84 | 16.04 | 15.14 | 15.24 | 15.24 | -0.48 (-3.05%) | 1,918,000 |
20 Oct 2021 | HKD | 16.42 | 16.42 | 15.6 | 15.72 | 15.72 | -0.46 (-2.84%) | 1,284,520 |
19 Oct 2021 | HKD | 15.6 | 16.3 | 15.52 | 16.18 | 16.18 | +0.62 (+3.98%) | 3,885,603 |
18 Oct 2021 | HKD | 15.62 | 15.62 | 15.18 | 15.56 | 15.56 | -0.04 (-0.26%) | 1,484,000 |
15 Oct 2021 | HKD | 14.82 | 15.84 | 14.78 | 15.6 | 15.6 | +0.96 (+6.56%) | 4,871,000 |
12 Oct 2021 | HKD | 14.62 | 14.8 | 14.34 | 14.64 | 14.64 | +0.02 (+0.14%) | 1,202,554 |
11 Oct 2021 | HKD | 15.24 | 15.24 | 14.42 | 14.62 | 14.62 | -0.16 (-1.08%) | 1,365,000 |
8 Oct 2021 | HKD | 15.88 | 15.88 | 14.3 | 14.78 | 14.78 | -0.88 (-5.62%) | 3,266,510 |
7 Oct 2021 | HKD | 15.34 | 15.98 | 15.32 | 15.66 | 15.66 | +0.24 (+1.56%) | 1,520,850 |
6 Oct 2021 | HKD | 14.66 | 15.58 | 14.66 | 15.42 | 15.42 | +0.76 (+5.18%) | 1,120,195 |
5 Oct 2021 | HKD | 14.5 | 14.78 | 14.2 | 14.66 | 14.66 | +0.06 (+0.41%) | 942,333 |
4 Oct 2021 | HKD | 15.26 | 15.88 | 14.56 | 14.6 | 14.6 | -0.66 (-4.33%) | 1,591,230 |
30 Sep 2021 | HKD | 15.6 | 15.7 | 14.78 | 15.26 | 15.26 | -0.34 (-2.18%) | 3,521,000 |
29 Sep 2021 | HKD | 14.6 | 15.7 | 14.6 | 15.6 | 15.6 | +0.7 (+4.70%) | 3,257,000 |
28 Sep 2021 | HKD | 14.82 | 15.2 | 14.32 | 14.9 | 14.9 | +0.36 (+2.48%) | 1,671,010 |
27 Sep 2021 | HKD | 15.44 | 15.44 | 14.24 | 14.54 | 14.54 | -0.26 (-1.76%) | 2,941,342 |
24 Sep 2021 | HKD | 15.28 | 15.68 | 14.66 | 14.8 | 14.8 | -0.32 (-2.12%) | 4,127,000 |
23 Sep 2021 | HKD | 15.64 | 16.46 | 14.78 | 15.12 | 15.12 | -0.36 (-2.33%) | 9,086,196 |
21 Sep 2021 | HKD | 15.34 | 15.76 | 15.14 | 15.48 | 15.48 | -0.34 (-2.15%) | 1,052,000 |
20 Sep 2021 | HKD | 15.64 | 15.92 | 15.04 | 15.82 | 15.82 | -0.2 (-1.25%) | 1,519,100 |
17 Sep 2021 | HKD | 16.5 | 16.5 | 15.9 | 16.02 | 16.02 | +0.02 (+0.13%) | 2,605,929 |