Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | HKD | 29.5 | 30.15 | 29 | 29.85 | 29.85 | +0.35 (+1.19%) | 10,660,677 |
10 Aug 2021 | HKD | 29.5 | 29.5 | 28.55 | 29.5 | 29.5 | +0.45 (+1.55%) | 8,956,477 |
9 Aug 2021 | HKD | 27.9 | 29.5 | 27.9 | 29.05 | 29.05 | +0.7 (+2.47%) | 13,632,815 |
6 Aug 2021 | HKD | 28.6 | 28.8 | 28.25 | 28.35 | 28.35 | -0.05 (-0.18%) | 7,548,865 |
5 Aug 2021 | HKD | 28 | 28.9 | 28 | 28.4 | 28.4 | +0.4 (+1.43%) | 8,509,317 |
4 Aug 2021 | HKD | 28.5 | 29.1 | 27.7 | 28 | 28 | -0.8 (-2.78%) | 11,172,400 |
3 Aug 2021 | HKD | 27.25 | 28.9 | 27 | 28.8 | 28.8 | +1.3 (+4.73%) | 13,686,833 |
2 Aug 2021 | HKD | 26.8 | 27.5 | 25.85 | 27.5 | 27.5 | +0.9 (+3.38%) | 8,939,588 |
30 Jul 2021 | HKD | 25.7 | 26.9 | 25.6 | 26.6 | 26.6 | +0.9 (+3.50%) | 19,453,229 |
29 Jul 2021 | HKD | 26.5 | 26.85 | 24.95 | 25.7 | 25.7 | -0.4 (-1.53%) | 17,812,250 |
28 Jul 2021 | HKD | 26.1 | 26.3 | 25.15 | 26.1 | 26.1 | +0.7 (+2.76%) | 9,705,640 |
27 Jul 2021 | HKD | 26.95 | 27.75 | 24.75 | 25.4 | 25.4 | -2.05 (-7.47%) | 17,653,673 |
26 Jul 2021 | HKD | 27.75 | 28.05 | 27.2 | 27.45 | 27.45 | -0.95 (-3.35%) | 9,272,726 |
23 Jul 2021 | HKD | 28.95 | 29 | 28.05 | 28.4 | 28.4 | -0.3 (-1.05%) | 13,316,752 |
22 Jul 2021 | HKD | 28.75 | 29 | 28.5 | 28.7 | 28.7 | -0.05 (-0.17%) | 6,415,965 |
21 Jul 2021 | HKD | 28 | 28.9 | 28 | 28.75 | 28.75 | +0.5 (+1.77%) | 6,791,687 |
20 Jul 2021 | HKD | 27.55 | 28.35 | 27.55 | 28.25 | 28.25 | +0.3 (+1.07%) | 6,783,955 |
19 Jul 2021 | HKD | 27.8 | 28.4 | 27.6 | 27.95 | 27.95 | -0.5 (-1.76%) | 11,427,774 |
16 Jul 2021 | HKD | 28.7 | 28.7 | 28.05 | 28.45 | 28.45 | -0.25 (-0.87%) | 5,891,457 |
15 Jul 2021 | HKD | 28.5 | 29.1 | 28.45 | 28.7 | 28.7 | 0.0 (0.0%) | 10,458,858 |
14 Jul 2021 | HKD | 29.5 | 29.8 | 28.3 | 28.7 | 28.7 | -0.5 (-1.71%) | 14,887,002 |
13 Jul 2021 | HKD | 27.9 | 29.35 | 27.6 | 29.2 | 29.2 | +1.45 (+5.23%) | 18,036,698 |
12 Jul 2021 | HKD | 27.5 | 27.85 | 26.8 | 27.75 | 27.75 | +0.7 (+2.59%) | 11,209,552 |
9 Jul 2021 | HKD | 26.4 | 27.2 | 26.2 | 27.05 | 27.05 | +0.65 (+2.46%) | 16,207,383 |
8 Jul 2021 | HKD | 27.05 | 27.15 | 26.05 | 26.4 | 26.4 | -0.75 (-2.76%) | 14,178,041 |
7 Jul 2021 | HKD | 26.3 | 27.4 | 26.1 | 27.15 | 27.15 | +1.15 (+4.42%) | 20,453,073 |
6 Jul 2021 | HKD | 25.8 | 26.5 | 25.7 | 26 | 26 | +0.25 (+0.97%) | 10,257,494 |
5 Jul 2021 | HKD | 26.75 | 26.9 | 25.6 | 25.75 | 25.75 | -1.2 (-4.45%) | 11,006,793 |
2 Jul 2021 | HKD | 27.45 | 27.9 | 26.65 | 26.95 | 26.95 | -0.15 (-0.55%) | 13,912,954 |
30 Jun 2021 | HKD | 26.9 | 27.7 | 26.9 | 27.1 | 27.1 | 0.0 (0.0%) | 8,640,112 |