Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | HKD | 9.97 | 9.97 | 9.54 | 9.6 | 9.6 | -0.37 (-3.71%) | 587,500 |
22 Jul 2021 | HKD | 9.66 | 9.98 | 9.5 | 9.97 | 9.97 | +0.31 (+3.21%) | 747,049 |
21 Jul 2021 | HKD | 10.1 | 10.34 | 9.56 | 9.66 | 9.66 | -0.44 (-4.36%) | 1,557,000 |
20 Jul 2021 | HKD | 10.86 | 10.86 | 10 | 10.1 | 10.1 | -0.76 (-7.00%) | 1,555,500 |
19 Jul 2021 | HKD | 11.16 | 11.16 | 10.8 | 10.86 | 10.86 | -0.3 (-2.69%) | 314,000 |
16 Jul 2021 | HKD | 11.26 | 11.3 | 11.06 | 11.16 | 11.16 | +0.06 (+0.54%) | 230,500 |
15 Jul 2021 | HKD | 11.2 | 11.32 | 11.02 | 11.1 | 11.1 | -0.1 (-0.89%) | 354,500 |
14 Jul 2021 | HKD | 11.42 | 11.42 | 11.12 | 11.2 | 11.2 | -0.22 (-1.93%) | 425,000 |
13 Jul 2021 | HKD | 11.1 | 11.44 | 11.1 | 11.42 | 11.42 | +0.32 (+2.88%) | 587,500 |
12 Jul 2021 | HKD | 10.82 | 11.1 | 10.82 | 11.1 | 11.1 | +0.28 (+2.59%) | 511,000 |
9 Jul 2021 | HKD | 10.76 | 11 | 10.7 | 10.82 | 10.82 | +0.04 (+0.37%) | 710,000 |
8 Jul 2021 | HKD | 11.18 | 11.38 | 10.72 | 10.78 | 10.78 | -0.4 (-3.58%) | 920,500 |
7 Jul 2021 | HKD | 11.2 | 11.4 | 11.1 | 11.18 | 11.18 | -0.14 (-1.24%) | 674,500 |
6 Jul 2021 | HKD | 11.22 | 11.6 | 11.18 | 11.32 | 11.32 | +0.1 (+0.89%) | 581,000 |
5 Jul 2021 | HKD | 11.48 | 11.58 | 11.2 | 11.22 | 11.22 | -0.26 (-2.26%) | 761,000 |
2 Jul 2021 | HKD | 11.74 | 11.76 | 11.38 | 11.48 | 11.48 | -0.28 (-2.38%) | 831,500 |
30 Jun 2021 | HKD | 12 | 12.12 | 11.7 | 11.76 | 11.76 | -0.24 (-2%) | 874,500 |
29 Jun 2021 | HKD | 12.12 | 12.4 | 11.86 | 12 | 12 | -0.24 (-1.96%) | 1,270,600 |
28 Jun 2021 | HKD | 12.62 | 12.62 | 12.22 | 12.24 | 12.24 | -0.38 (-3.01%) | 1,076,000 |
25 Jun 2021 | HKD | 12.96 | 13.16 | 12.54 | 12.62 | 12.62 | -0.36 (-2.77%) | 1,625,000 |
24 Jun 2021 | HKD | 12.28 | 13.04 | 12 | 12.98 | 12.98 | +0.7 (+5.70%) | 2,348,480 |
23 Jun 2021 | HKD | 11.76 | 12.3 | 11.76 | 12.28 | 12.28 | +0.52 (+4.42%) | 2,040,860 |
22 Jun 2021 | HKD | 11.72 | 12.12 | 11.4 | 11.76 | 11.76 | +0.44 (+3.89%) | 1,312,600 |
21 Jun 2021 | HKD | 11.74 | 11.74 | 11.24 | 11.32 | 11.32 | -0.42 (-3.58%) | 1,281,100 |
18 Jun 2021 | HKD | 11.64 | 11.86 | 11.44 | 11.74 | 11.74 | +0.1 (+0.86%) | 665,000 |
17 Jun 2021 | HKD | 11.5 | 11.82 | 11.4 | 11.64 | 11.64 | +0.26 (+2.28%) | 1,543,682 |
16 Jun 2021 | HKD | 12.02 | 12.2 | 11.34 | 11.38 | 11.38 | -0.64 (-5.32%) | 1,951,281 |
15 Jun 2021 | HKD | 12.54 | 12.94 | 11.96 | 12.02 | 12.02 | -0.54 (-4.30%) | 1,312,500 |
11 Jun 2021 | HKD | 13.1 | 13.1 | 12.5 | 12.56 | 12.56 | -0.54 (-4.12%) | 565,000 |
10 Jun 2021 | HKD | 12.72 | 13.2 | 12.72 | 13.1 | 13.1 | +0.38 (+2.99%) | 1,033,000 |