Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | HKD | 83.6 | 83.7 | 62 | 65.25 | 65.25 | -18.5 (-22.09%) | 34,159,699 |
26 Jul 2021 | HKD | 98.3 | 98.5 | 80.2 | 83.75 | 83.75 | -17.25 (-17.08%) | 26,361,490 |
23 Jul 2021 | HKD | 102.8 | 104.1 | 100.4 | 101 | 101 | -2.3 (-2.23%) | 3,245,777 |
22 Jul 2021 | HKD | 103.3 | 103.5 | 102.6 | 103.3 | 103.3 | +0.4 (+0.39%) | 2,020,885 |
21 Jul 2021 | HKD | 103.5 | 104.1 | 101.3 | 102.9 | 102.9 | +1 (+0.98%) | 3,923,900 |
20 Jul 2021 | HKD | 104.2 | 104.8 | 101 | 101.9 | 101.9 | -1.2 (-1.16%) | 4,771,078 |
19 Jul 2021 | HKD | 99 | 105 | 98.8 | 103.1 | 103.1 | +2.5 (+2.49%) | 4,863,132 |
16 Jul 2021 | HKD | 102 | 102.8 | 96.8 | 100.6 | 100.6 | -2.4 (-2.33%) | 5,109,977 |
15 Jul 2021 | HKD | 106.7 | 107.5 | 102.1 | 103 | 103 | -3.2 (-3.01%) | 2,872,429 |
14 Jul 2021 | HKD | 105.2 | 107.2 | 104.3 | 106.2 | 106.2 | +1 (+0.95%) | 4,852,274 |
13 Jul 2021 | HKD | 103.2 | 106.3 | 103.2 | 105.2 | 105.2 | +2 (+1.94%) | 4,571,549 |
12 Jul 2021 | HKD | 100 | 105 | 99.95 | 103.2 | 103.2 | +4.75 (+4.82%) | 5,522,092 |
9 Jul 2021 | HKD | 99.8 | 100 | 94.6 | 98.45 | 98.45 | -1.35 (-1.35%) | 8,936,146 |
8 Jul 2021 | HKD | 104.1 | 105 | 99.1 | 99.8 | 99.8 | -5.2 (-4.95%) | 9,672,271 |
7 Jul 2021 | HKD | 103.8 | 105.4 | 103 | 105 | 105 | +0.8 (+0.77%) | 10,953,740 |
6 Jul 2021 | HKD | 106 | 106 | 103.7 | 104.2 | 104.2 | -1.8 (-1.70%) | 6,321,738 |
5 Jul 2021 | HKD | 106 | 107.3 | 104.9 | 106 | 106 | -0.6 (-0.56%) | 3,202,732 |
2 Jul 2021 | HKD | 113.3 | 113.3 | 105.5 | 106.6 | 106.6 | -4.7 (-4.22%) | 4,886,401 |
30 Jun 2021 | HKD | 112.9 | 114 | 111 | 111.3 | 111.3 | -0.4 (-0.36%) | 3,069,451 |
29 Jun 2021 | HKD | 113.2 | 113.6 | 110.7 | 111.7 | 111.7 | -2.1 (-1.85%) | 4,232,873 |
28 Jun 2021 | HKD | 113 | 114.2 | 112.2 | 113.8 | 113.8 | +1.4 (+1.25%) | 2,834,001 |
25 Jun 2021 | HKD | 110 | 113 | 109.2 | 112.4 | 112.4 | +3.2 (+2.93%) | 6,104,163 |
24 Jun 2021 | HKD | 106 | 109.7 | 105.8 | 109.2 | 109.2 | +3.6 (+3.41%) | 6,051,937 |
23 Jun 2021 | HKD | 102.7 | 106.8 | 102.6 | 105.6 | 105.6 | +3 (+2.92%) | 5,062,201 |
22 Jun 2021 | HKD | 106.2 | 106.3 | 101.9 | 102.6 | 102.6 | -3.7 (-3.48%) | 5,615,200 |
21 Jun 2021 | HKD | 105.7 | 106.4 | 104.5 | 106.3 | 106.3 | -1.2 (-1.12%) | 3,670,254 |
18 Jun 2021 | HKD | 106 | 108.4 | 104.9 | 107.5 | 107.5 | +2.2 (+2.09%) | 5,075,590 |
17 Jun 2021 | HKD | 103.8 | 106.4 | 103.2 | 105.3 | 105.3 | +0.3 (+0.29%) | 2,822,899 |
16 Jun 2021 | HKD | 104.3 | 105.8 | 103.7 | 105 | 105 | +0.2 (+0.19%) | 2,958,578 |
15 Jun 2021 | HKD | 108.5 | 108.9 | 103.1 | 104.8 | 104.8 | -3.4 (-3.14%) | 5,462,993 |