Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 16.52 | 16.9 | 15.54 | 16 | 16 | -0.52 (-3.15%) | 2,427,005 |
15 Sep 2021 | HKD | 16.76 | 16.78 | 16.44 | 16.52 | 16.52 | -0.28 (-1.67%) | 1,540,800 |
14 Sep 2021 | HKD | 17.3 | 17.3 | 16.72 | 16.8 | 16.8 | -0.28 (-1.64%) | 2,445,303 |
13 Sep 2021 | HKD | 16.52 | 17.64 | 16 | 17.08 | 17.08 | +0.1 (+0.59%) | 7,216,006 |
10 Sep 2021 | HKD | 16.78 | 17.48 | 16.46 | 16.98 | 16.98 | +0.2 (+1.19%) | 3,838,979 |
9 Sep 2021 | HKD | 17.3 | 17.38 | 16.76 | 16.78 | 16.78 | -0.86 (-4.88%) | 4,327,079 |
8 Sep 2021 | HKD | 17.6 | 18.44 | 17.34 | 17.64 | 17.64 | -0.08 (-0.45%) | 3,955,433 |
7 Sep 2021 | HKD | 17 | 17.74 | 16.48 | 17.72 | 17.72 | +0.72 (+4.24%) | 2,642,200 |
6 Sep 2021 | HKD | 17.08 | 17.32 | 16.52 | 17 | 17 | -0.08 (-0.47%) | 1,665,000 |
3 Sep 2021 | HKD | 16.98 | 17.44 | 16.78 | 17.08 | 17.08 | +0.1 (+0.59%) | 2,519,400 |
2 Sep 2021 | HKD | 17.3 | 17.62 | 16.52 | 16.98 | 16.98 | 0.0 (0.0%) | 4,094,100 |
1 Sep 2021 | HKD | 18.86 | 18.96 | 16.88 | 16.98 | 16.98 | -1.6 (-8.61%) | 15,048,500 |
31 Aug 2021 | HKD | 19.52 | 19.8 | 18 | 18.58 | 18.58 | -0.94 (-4.82%) | 49,533,000 |
30 Aug 2021 | HKD | 20 | 20 | 19.42 | 19.52 | 19.52 | -0.16 (-0.81%) | 4,508,380 |
27 Aug 2021 | HKD | 18.94 | 19.96 | 18.94 | 19.68 | 19.68 | +0.74 (+3.91%) | 7,191,000 |
26 Aug 2021 | HKD | 18.22 | 19 | 18.22 | 18.94 | 18.94 | +0.74 (+4.07%) | 5,732,000 |
25 Aug 2021 | HKD | 17.94 | 18.72 | 17.94 | 18.2 | 18.2 | 0.0 (0.0%) | 3,248,200 |
24 Aug 2021 | HKD | 17.2 | 18.8 | 17.2 | 18.2 | 18.2 | +1.1 (+6.43%) | 5,518,200 |
23 Aug 2021 | HKD | 15.6 | 17.42 | 15.6 | 17.1 | 17.1 | +1 (+6.21%) | 4,927,355 |
20 Aug 2021 | HKD | 16.48 | 16.48 | 15.22 | 16.1 | 16.1 | -0.38 (-2.31%) | 6,993,200 |
19 Aug 2021 | HKD | 16.68 | 16.68 | 16 | 16.48 | 16.48 | -0.2 (-1.20%) | 2,060,180 |
18 Aug 2021 | HKD | 17.3 | 17.3 | 16.24 | 16.68 | 16.68 | -0.24 (-1.42%) | 3,652,600 |
17 Aug 2021 | HKD | 17.7 | 18 | 16.62 | 16.92 | 16.92 | -0.8 (-4.51%) | 4,062,500 |
16 Aug 2021 | HKD | 18.16 | 18.16 | 17.5 | 17.72 | 17.72 | -0.1 (-0.56%) | 2,439,000 |
13 Aug 2021 | HKD | 17.9 | 18.52 | 17.56 | 17.82 | 17.82 | -0.08 (-0.45%) | 2,832,000 |
12 Aug 2021 | HKD | 19.1 | 19.16 | 17.72 | 17.9 | 17.9 | -1.14 (-5.99%) | 4,361,000 |
11 Aug 2021 | HKD | 18.6 | 19.3 | 18.38 | 19.04 | 19.04 | +0.3 (+1.60%) | 2,230,500 |
10 Aug 2021 | HKD | 18.04 | 18.74 | 17.58 | 18.74 | 18.74 | +0.58 (+3.19%) | 3,088,000 |
9 Aug 2021 | HKD | 18.06 | 19.12 | 17.7 | 18.16 | 18.16 | +0.14 (+0.78%) | 4,159,800 |
6 Aug 2021 | HKD | 18.08 | 18.48 | 17.5 | 18.02 | 18.02 | +0.62 (+3.56%) | 4,114,000 |