Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 17.42 | 17.46 | 16.72 | 16.88 | 16.88 | -0.4 (-2.31%) | 14,445,470 |
7 Jun 2021 | HKD | 17.42 | 17.68 | 17.22 | 17.28 | 17.28 | -0.04 (-0.23%) | 9,723,950 |
4 Jun 2021 | HKD | 17.48 | 17.66 | 17.18 | 17.32 | 17.32 | -0.58 (-3.24%) | 20,992,320 |
3 Jun 2021 | HKD | 18 | 18.32 | 17.88 | 17.9 | 17.9 | -0.2 (-1.10%) | 9,349,860 |
2 Jun 2021 | HKD | 18.3 | 18.88 | 18.02 | 18.1 | 18.1 | -0.3 (-1.63%) | 13,792,080 |
1 Jun 2021 | HKD | 18.46 | 18.54 | 17.84 | 18.4 | 18.4 | 0.0 (0.0%) | 15,549,210 |
31 May 2021 | HKD | 18.4 | 18.58 | 18.2 | 18.4 | 18.4 | +0.24 (+1.32%) | 13,554,000 |
28 May 2021 | HKD | 18.22 | 19.04 | 18.04 | 18.16 | 18.16 | +0.52 (+2.95%) | 32,487,670 |
27 May 2021 | HKD | 17.66 | 17.82 | 17.34 | 17.64 | 17.64 | -0.02 (-0.11%) | 25,248,449 |
26 May 2021 | HKD | 17.48 | 17.78 | 17.26 | 17.66 | 17.66 | +0.18 (+1.03%) | 11,037,300 |
25 May 2021 | HKD | 17.38 | 17.62 | 17.08 | 17.48 | 17.48 | +0.36 (+2.10%) | 18,365,000 |
24 May 2021 | HKD | 17.86 | 17.86 | 16.84 | 17.12 | 17.12 | -0.76 (-4.25%) | 21,892,551 |
21 May 2021 | HKD | 17.42 | 18.08 | 17.3 | 17.88 | 17.88 | +0.3 (+1.71%) | 14,324,360 |
20 May 2021 | HKD | 17.88 | 17.98 | 17.14 | 17.58 | 17.58 | -1.32 (-6.98%) | 30,190,830 |
18 May 2021 | HKD | 18.8 | 19.32 | 18.7 | 18.9 | 18.9 | +0.48 (+2.61%) | 24,704,850 |
17 May 2021 | HKD | 18.2 | 18.86 | 17.86 | 18.42 | 18.42 | +0.22 (+1.21%) | 20,036,971 |
14 May 2021 | HKD | 19.16 | 19.3 | 17.8 | 18.2 | 18.2 | -0.86 (-4.51%) | 38,047,090 |
13 May 2021 | HKD | 20 | 20 | 19.02 | 19.06 | 19.06 | -1.69 (-8.14%) | 43,414,719 |
12 May 2021 | HKD | 21.2 | 21.3 | 20.35 | 20.75 | 20.75 | -0.25 (-1.19%) | 25,803,510 |
11 May 2021 | HKD | 21.5 | 21.9 | 20.5 | 21 | 21 | -1.75 (-7.69%) | 51,690,754 |
10 May 2021 | HKD | 20.85 | 22.8 | 20.8 | 22.75 | 22.75 | +2.5 (+12.35%) | 52,223,207 |
7 May 2021 | HKD | 20.6 | 20.95 | 20.1 | 20.25 | 20.25 | -0.25 (-1.22%) | 28,974,029 |
6 May 2021 | HKD | 20.7 | 20.75 | 19.52 | 20.5 | 20.5 | -0.25 (-1.20%) | 21,320,740 |
5 May 2021 | HKD | 20.05 | 20.9 | 19.74 | 20.75 | 20.75 | +0.55 (+2.72%) | 26,790,150 |
4 May 2021 | HKD | 18.96 | 20.35 | 18.84 | 20.2 | 20.2 | +1.5 (+8.02%) | 27,640,920 |
3 May 2021 | HKD | 18.82 | 18.9 | 18.1 | 18.7 | 18.7 | -0.3 (-1.58%) | 9,562,981 |
30 Apr 2021 | HKD | 19.76 | 19.76 | 18.86 | 19 | 19 | -0.5 (-2.56%) | 14,823,470 |
29 Apr 2021 | HKD | 19 | 19.68 | 19 | 19.5 | 19.5 | +0.8 (+4.28%) | 18,539,039 |
28 Apr 2021 | HKD | 19.38 | 19.38 | 18.26 | 18.7 | 18.7 | -0.68 (-3.51%) | 29,022,670 |
27 Apr 2021 | HKD | 19.08 | 19.5 | 18.86 | 19.38 | 19.38 | +0.74 (+3.97%) | 24,290,920 |