Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | HKD | 10.3 | 10.6 | 10 | 10.26 | 10.26 | -0.04 (-0.39%) | 7,596,000 |
5 Feb 2021 | HKD | 11.14 | 11.18 | 10.18 | 10.3 | 10.3 | -0.66 (-6.02%) | 7,582,000 |
4 Feb 2021 | HKD | 11.32 | 11.66 | 10.82 | 10.96 | 10.96 | +0.02 (+0.18%) | 7,614,000 |
3 Feb 2021 | HKD | 10.88 | 11.1 | 10.56 | 10.94 | 10.94 | 0.0 (0.0%) | 5,772,740 |
2 Feb 2021 | HKD | 11.18 | 11.58 | 10.78 | 10.94 | 10.94 | +0.18 (+1.67%) | 6,402,259 |
1 Feb 2021 | HKD | 10.88 | 11.14 | 10.4 | 10.76 | 10.76 | -0.12 (-1.10%) | 7,784,100 |
29 Jan 2021 | HKD | 11.12 | 11.26 | 10.38 | 10.88 | 10.88 | -0.24 (-2.16%) | 12,927,000 |
28 Jan 2021 | HKD | 11.5 | 11.86 | 10.82 | 11.12 | 11.12 | -0.8 (-6.71%) | 10,573,500 |
27 Jan 2021 | HKD | 12.56 | 12.56 | 11.38 | 11.92 | 11.92 | -0.66 (-5.25%) | 10,679,000 |
26 Jan 2021 | HKD | 13.42 | 13.42 | 12.04 | 12.58 | 12.58 | -0.54 (-4.12%) | 10,007,000 |
25 Jan 2021 | HKD | 13.3 | 14.46 | 12.62 | 13.12 | 13.12 | -0.08 (-0.61%) | 15,826,000 |
22 Jan 2021 | HKD | 13.78 | 14.68 | 12.9 | 13.2 | 13.2 | -0.52 (-3.79%) | 12,454,000 |
21 Jan 2021 | HKD | 12.6 | 13.86 | 12.38 | 13.72 | 13.72 | +1.12 (+8.89%) | 14,784,000 |
20 Jan 2021 | HKD | 11.82 | 12.76 | 11.76 | 12.6 | 12.6 | +0.76 (+6.42%) | 13,857,000 |
19 Jan 2021 | HKD | 10.18 | 12.26 | 10.18 | 11.84 | 11.84 | +1.68 (+16.54%) | 22,144,100 |
18 Jan 2021 | HKD | 10.1 | 10.34 | 9.75 | 10.16 | 10.16 | +0.28 (+2.83%) | 3,296,311 |
15 Jan 2021 | HKD | 10.2 | 10.2 | 9.51 | 9.88 | 9.88 | -0.32 (-3.14%) | 7,201,382 |
14 Jan 2021 | HKD | 10.28 | 10.3 | 10.1 | 10.2 | 10.2 | -0.12 (-1.16%) | 3,221,000 |
13 Jan 2021 | HKD | 10.32 | 10.4 | 10.12 | 10.32 | 10.32 | 0.0 (0.0%) | 4,417,000 |
12 Jan 2021 | HKD | 10.44 | 10.5 | 10.1 | 10.32 | 10.32 | -0.12 (-1.15%) | 7,335,000 |
11 Jan 2021 | HKD | 10.68 | 10.94 | 10.26 | 10.44 | 10.44 | -0.02 (-0.19%) | 7,845,000 |
8 Jan 2021 | HKD | 10.86 | 10.86 | 10.24 | 10.46 | 10.46 | -0.3 (-2.79%) | 4,514,000 |
7 Jan 2021 | HKD | 11.2 | 11.3 | 10.64 | 10.76 | 10.76 | -0.44 (-3.93%) | 7,796,200 |
6 Jan 2021 | HKD | 10.56 | 11.22 | 10.2 | 11.2 | 11.2 | +0.92 (+8.95%) | 9,700,300 |
5 Jan 2021 | HKD | 10.36 | 10.54 | 10.16 | 10.28 | 10.28 | -0.1 (-0.96%) | 2,522,000 |
4 Jan 2021 | HKD | 10.7 | 10.9 | 10.04 | 10.38 | 10.38 | -0.3 (-2.81%) | 6,672,150 |
31 Dec 2020 | HKD | 10.38 | 10.76 | 10.16 | 10.68 | 10.68 | +0.4 (+3.89%) | 3,036,000 |
30 Dec 2020 | HKD | 10.5 | 10.54 | 10.02 | 10.28 | 10.28 | +0.1 (+0.98%) | 6,828,500 |
29 Dec 2020 | HKD | 11.12 | 11.12 | 10.08 | 10.18 | 10.18 | -0.8 (-7.29%) | 13,240,000 |
28 Dec 2020 | HKD | 11.22 | 11.26 | 10.92 | 10.98 | 10.98 | -0.24 (-2.14%) | 3,167,000 |