Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Jun 2021 | HKD | 12.86 | 13.04 | 12.64 | 12.72 | 12.72 | -0.14 (-1.09%) | 513,000 |
8 Jun 2021 | HKD | 13.06 | 13.06 | 12.62 | 12.86 | 12.86 | -0.22 (-1.68%) | 1,321,000 |
7 Jun 2021 | HKD | 13.6 | 13.6 | 13.02 | 13.08 | 13.08 | -0.52 (-3.82%) | 1,004,000 |
4 Jun 2021 | HKD | 13.44 | 13.78 | 13.02 | 13.6 | 13.6 | +0.16 (+1.19%) | 2,126,604 |
3 Jun 2021 | HKD | 13.9 | 14.26 | 13.44 | 13.44 | 13.44 | -0.46 (-3.31%) | 2,927,646 |
2 Jun 2021 | HKD | 13.28 | 14.14 | 13.22 | 13.9 | 13.9 | +0.7 (+5.30%) | 2,978,694 |
1 Jun 2021 | HKD | 13.44 | 13.66 | 13.04 | 13.2 | 13.2 | -0.08 (-0.60%) | 1,806,500 |
31 May 2021 | HKD | 12.8 | 13.4 | 12.6 | 13.28 | 13.28 | +0.48 (+3.75%) | 2,666,334 |
28 May 2021 | HKD | 12.3 | 12.8 | 12.06 | 12.8 | 12.8 | +0.48 (+3.90%) | 2,591,648 |
27 May 2021 | HKD | 12 | 12.5 | 11.9 | 12.32 | 12.32 | +0.42 (+3.53%) | 1,919,435 |
26 May 2021 | HKD | 11.36 | 12.12 | 11.36 | 11.9 | 11.9 | +0.48 (+4.20%) | 3,318,100 |
25 May 2021 | HKD | 11.44 | 11.78 | 11.34 | 11.42 | 11.42 | -0.3 (-2.56%) | 1,716,900 |
24 May 2021 | HKD | 12.28 | 12.28 | 11.7 | 11.72 | 11.72 | -0.56 (-4.56%) | 1,084,000 |
21 May 2021 | HKD | 12.32 | 12.54 | 12.02 | 12.28 | 12.28 | -0.04 (-0.32%) | 3,459,000 |
20 May 2021 | HKD | 11.4 | 12.4 | 11.38 | 12.32 | 12.32 | +0.88 (+7.69%) | 3,051,400 |
18 May 2021 | HKD | 11.18 | 11.54 | 11.16 | 11.44 | 11.44 | +0.14 (+1.24%) | 1,612,500 |
17 May 2021 | HKD | 11.32 | 11.6 | 10.96 | 11.3 | 11.3 | -0.12 (-1.05%) | 3,239,500 |
14 May 2021 | HKD | 10.78 | 11.6 | 10.7 | 11.42 | 11.42 | +0.5 (+4.58%) | 3,828,000 |
13 May 2021 | HKD | 10.5 | 11.04 | 10.5 | 10.92 | 10.92 | 0.0 (0.0%) | 1,870,100 |
12 May 2021 | HKD | 11 | 11.06 | 10.7 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,738,470 |
11 May 2021 | HKD | 11.22 | 11.36 | 10.74 | 10.98 | 10.98 | -0.38 (-3.35%) | 4,014,840 |
10 May 2021 | HKD | 11.4 | 12.08 | 11.28 | 11.36 | 11.36 | -0.04 (-0.35%) | 2,834,415 |
7 May 2021 | HKD | 11.4 | 11.72 | 11.2 | 11.4 | 11.4 | 0.0 (0.0%) | 2,588,500 |
6 May 2021 | HKD | 12.06 | 12.22 | 11.14 | 11.4 | 11.4 | -0.68 (-5.63%) | 6,494,100 |
5 May 2021 | HKD | 12.6 | 12.66 | 12.08 | 12.08 | 12.08 | -0.52 (-4.13%) | 3,719,500 |
4 May 2021 | HKD | 13.1 | 13.2 | 12.48 | 12.6 | 12.6 | -0.36 (-2.78%) | 3,796,473 |