Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | HKD | 19.4 | 19.4 | 17.26 | 17.4 | 17.4 | -2.24 (-11.41%) | 12,015,000 |
4 Aug 2021 | HKD | 19.18 | 19.94 | 18.76 | 19.64 | 19.64 | +0.9 (+4.80%) | 3,194,620 |
3 Aug 2021 | HKD | 18.7 | 19.28 | 18.42 | 18.74 | 18.74 | +0.24 (+1.30%) | 3,575,620 |
2 Aug 2021 | HKD | 17.9 | 18.76 | 16.98 | 18.5 | 18.5 | +0.66 (+3.70%) | 4,082,000 |
30 Jul 2021 | HKD | 17.3 | 17.98 | 17 | 17.84 | 17.84 | -0.02 (-0.11%) | 3,977,000 |
29 Jul 2021 | HKD | 17.22 | 17.9 | 17.12 | 17.86 | 17.86 | +1.38 (+8.37%) | 7,917,000 |
28 Jul 2021 | HKD | 16.18 | 16.58 | 14.78 | 16.48 | 16.48 | +1.12 (+7.29%) | 12,941,500 |
27 Jul 2021 | HKD | 18.5 | 18.9 | 14.4 | 15.36 | 15.36 | -3.14 (-16.97%) | 25,068,400 |
26 Jul 2021 | HKD | 18.5 | 19.76 | 18 | 18.5 | 18.5 | -0.5 (-2.63%) | 7,596,000 |
23 Jul 2021 | HKD | 20 | 20.2 | 18.38 | 19 | 19 | -1 (-5%) | 8,048,000 |
22 Jul 2021 | HKD | 19.98 | 20.05 | 19.68 | 20 | 20 | +0.5 (+2.56%) | 5,284,155 |
21 Jul 2021 | HKD | 19.78 | 20.7 | 19.3 | 19.5 | 19.5 | -0.06 (-0.31%) | 5,135,000 |
20 Jul 2021 | HKD | 19.38 | 19.94 | 18.6 | 19.56 | 19.56 | +0.24 (+1.24%) | 6,243,000 |
19 Jul 2021 | HKD | 20 | 20 | 19.1 | 19.32 | 19.32 | -0.68 (-3.40%) | 5,851,000 |
16 Jul 2021 | HKD | 20.4 | 20.6 | 19.52 | 20 | 20 | 0.0 (0.0%) | 4,870,950 |
15 Jul 2021 | HKD | 21 | 21 | 19.82 | 20 | 20 | -0.8 (-3.85%) | 3,479,000 |
14 Jul 2021 | HKD | 21 | 21.3 | 20.1 | 20.8 | 20.8 | -0.1 (-0.48%) | 6,347,907 |
13 Jul 2021 | HKD | 20.55 | 21.75 | 19.82 | 20.9 | 20.9 | +0.4 (+1.95%) | 5,003,000 |
12 Jul 2021 | HKD | 20.25 | 22.3 | 20.25 | 20.5 | 20.5 | +0.3 (+1.49%) | 7,027,975 |
9 Jul 2021 | HKD | 19.6 | 20.7 | 18.68 | 20.2 | 20.2 | +0.6 (+3.06%) | 6,432,600 |
8 Jul 2021 | HKD | 21.3 | 21.3 | 19.28 | 19.6 | 19.6 | -1.1 (-5.31%) | 6,675,150 |
7 Jul 2021 | HKD | 20.9 | 21.15 | 19.78 | 20.7 | 20.7 | -0.3 (-1.43%) | 4,375,000 |
6 Jul 2021 | HKD | 20.75 | 21.2 | 18.96 | 21 | 21 | +0.4 (+1.94%) | 14,451,060 |
5 Jul 2021 | HKD | 18.2 | 21.2 | 18.04 | 20.6 | 20.6 | +2.14 (+11.59%) | 12,554,400 |
2 Jul 2021 | HKD | 18.94 | 19.48 | 18.32 | 18.46 | 18.46 | -0.26 (-1.39%) | 6,323,450 |
30 Jun 2021 | HKD | 18.6 | 19.2 | 18.06 | 18.72 | 18.72 | +0.12 (+0.65%) | 6,328,414 |
29 Jun 2021 | HKD | 19 | 19.02 | 18.14 | 18.6 | 18.6 | -0.22 (-1.17%) | 7,288,000 |
28 Jun 2021 | HKD | 19.4 | 19.5 | 17.2 | 18.82 | 18.82 | -0.58 (-2.99%) | 12,285,410 |
25 Jun 2021 | HKD | 18.66 | 19.74 | 17.42 | 19.4 | 19.4 | +1.06 (+5.78%) | 17,656,000 |
24 Jun 2021 | HKD | 16.6 | 19.2 | 16.46 | 18.34 | 18.34 | +1.88 (+11.42%) | 21,372,301 |