Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2021 | HKD | 62 | 64 | 59.35 | 60.95 | 60.95 | -1.25 (-2.01%) | 3,541,300 |
2 Nov 2021 | HKD | 65.05 | 67.5 | 61.4 | 62.2 | 62.2 | -2.85 (-4.38%) | 4,666,400 |
1 Nov 2021 | HKD | 68.6 | 68.6 | 64.2 | 65.05 | 65.05 | -3.55 (-5.17%) | 4,303,200 |
29 Oct 2021 | HKD | 66.7 | 69.3 | 66.4 | 68.6 | 68.6 | +1.9 (+2.85%) | 1,712,200 |
28 Oct 2021 | HKD | 68.05 | 70.15 | 66.5 | 66.7 | 66.7 | -2.25 (-3.26%) | 2,656,400 |
27 Oct 2021 | HKD | 69.45 | 70.75 | 66.2 | 68.95 | 68.95 | -0.9 (-1.29%) | 3,246,324 |
26 Oct 2021 | HKD | 72.05 | 73.4 | 68.45 | 69.85 | 69.85 | -1.7 (-2.38%) | 2,301,552 |
25 Oct 2021 | HKD | 71 | 73.6 | 69.4 | 71.55 | 71.55 | +0.7 (+0.99%) | 2,213,700 |
22 Oct 2021 | HKD | 68.85 | 71.45 | 68.8 | 70.85 | 70.85 | +2.3 (+3.36%) | 2,233,400 |
21 Oct 2021 | HKD | 70 | 72 | 68.1 | 68.55 | 68.55 | -1.6 (-2.28%) | 2,578,600 |
20 Oct 2021 | HKD | 70.4 | 70.95 | 67.85 | 70.15 | 70.15 | -0.25 (-0.36%) | 1,924,600 |
19 Oct 2021 | HKD | 68.45 | 70.8 | 68.2 | 70.4 | 70.4 | +0.5 (+0.72%) | 2,930,400 |
18 Oct 2021 | HKD | 69.9 | 72.75 | 65.6 | 69.9 | 69.9 | -0.35 (-0.50%) | 4,781,600 |
15 Oct 2021 | HKD | 66.35 | 71.75 | 61.8 | 70.25 | 70.25 | +2.35 (+3.46%) | 6,506,638 |
12 Oct 2021 | HKD | 67.55 | 71 | 66.6 | 67.9 | 67.9 | -0.25 (-0.37%) | 3,652,200 |
11 Oct 2021 | HKD | 65 | 72.45 | 65 | 68.15 | 68.15 | +2.45 (+3.73%) | 9,072,430 |
8 Oct 2021 | HKD | 64.55 | 66.55 | 63 | 65.7 | 65.7 | +1.15 (+1.78%) | 7,298,523 |
7 Oct 2021 | HKD | 58.6 | 65 | 57.95 | 64.55 | 64.55 | +6.9 (+11.97%) | 4,685,800 |
6 Oct 2021 | HKD | 58 | 58.6 | 55.4 | 57.65 | 57.65 | +0.1 (+0.17%) | 3,190,192 |
5 Oct 2021 | HKD | 58.2 | 58.35 | 55.8 | 57.55 | 57.55 | -1.6 (-2.70%) | 3,877,800 |
4 Oct 2021 | HKD | 58.3 | 59.85 | 56.8 | 59.15 | 59.15 | +1.05 (+1.81%) | 3,995,800 |
30 Sep 2021 | HKD | 55.1 | 58.25 | 55.1 | 58.1 | 58.1 | +3 (+5.44%) | 2,048,855 |
29 Sep 2021 | HKD | 56.75 | 57.05 | 54.5 | 55.1 | 55.1 | -2.3 (-4.01%) | 5,157,800 |
28 Sep 2021 | HKD | 58.3 | 58.6 | 56.2 | 57.4 | 57.4 | -0.1 (-0.17%) | 9,222,000 |
27 Sep 2021 | HKD | 55.05 | 60.05 | 55.05 | 57.5 | 57.5 | +3.5 (+6.48%) | 19,953,400 |
24 Sep 2021 | HKD | 53 | 58.6 | 52.9 | 54 | 54 | -4.9 (-8.32%) | 89,202,047 |
23 Sep 2021 | HKD | 57.75 | 60.1 | 57.75 | 58.9 | 58.9 | +1.3 (+2.26%) | 2,320,800 |
21 Sep 2021 | HKD | 57.65 | 60.4 | 56.9 | 57.6 | 57.6 | -0.65 (-1.12%) | 1,713,400 |
20 Sep 2021 | HKD | 60 | 60 | 57.25 | 58.25 | 58.25 | -1.65 (-2.75%) | 2,509,000 |
17 Sep 2021 | HKD | 55.2 | 60.4 | 55 | 59.9 | 59.9 | +4.3 (+7.73%) | 6,197,383 |