Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | HKD | 19.42 | 19.42 | 18.02 | 18.2 | 18.2 | -0.12 (-0.66%) | 4,905,147 |
9 Mar 2021 | HKD | 18.5 | 18.92 | 18.1 | 18.32 | 18.32 | -0.22 (-1.19%) | 6,302,330 |
8 Mar 2021 | HKD | 18.64 | 19.04 | 18.42 | 18.54 | 18.54 | -0.06 (-0.32%) | 2,376,938 |
5 Mar 2021 | HKD | 18.6 | 18.8 | 18.12 | 18.6 | 18.6 | -0.28 (-1.48%) | 2,883,628 |
4 Mar 2021 | HKD | 19.32 | 19.48 | 18.82 | 18.88 | 18.88 | -0.58 (-2.98%) | 2,479,873 |
3 Mar 2021 | HKD | 18.92 | 20.2 | 18.54 | 19.46 | 19.46 | +0.54 (+2.85%) | 3,313,512 |
2 Mar 2021 | HKD | 19.26 | 19.48 | 18.28 | 18.92 | 18.92 | -0.24 (-1.25%) | 3,869,946 |
1 Mar 2021 | HKD | 20 | 20.2 | 18.92 | 19.16 | 19.16 | -0.42 (-2.15%) | 5,264,030 |
26 Feb 2021 | HKD | 19.18 | 20.25 | 19 | 19.58 | 19.58 | -0.1 (-0.51%) | 9,122,183 |
25 Feb 2021 | HKD | 18.4 | 19.68 | 18.4 | 19.68 | 19.68 | +1.58 (+8.73%) | 12,185,190 |
24 Feb 2021 | HKD | 18.98 | 19.88 | 18.02 | 18.1 | 18.1 | -0.7 (-3.72%) | 8,655,574 |
23 Feb 2021 | HKD | 18 | 18.98 | 18 | 18.8 | 18.8 | +0.68 (+3.75%) | 4,326,318 |
22 Feb 2021 | HKD | 19.2 | 19.2 | 18.02 | 18.12 | 18.12 | -0.74 (-3.92%) | 2,648,849 |
19 Feb 2021 | HKD | 18.68 | 19.04 | 18.3 | 18.86 | 18.86 | +0.12 (+0.64%) | 4,206,415 |
18 Feb 2021 | HKD | 19.2 | 19.2 | 18.32 | 18.74 | 18.74 | -0.28 (-1.47%) | 5,152,583 |
17 Feb 2021 | HKD | 18.5 | 19.22 | 18.28 | 19.02 | 19.02 | +0.7 (+3.82%) | 6,492,012 |
16 Feb 2021 | HKD | 18 | 18.46 | 17.9 | 18.32 | 18.32 | +0.42 (+2.35%) | 3,370,547 |
11 Feb 2021 | HKD | 17.9 | 18.08 | 17.64 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,301,618 |
10 Feb 2021 | HKD | 17.7 | 18 | 17.38 | 18 | 18 | +0.32 (+1.81%) | 3,854,214 |
9 Feb 2021 | HKD | 17.78 | 17.82 | 17.52 | 17.68 | 17.68 | -0.1 (-0.56%) | 2,464,514 |
8 Feb 2021 | HKD | 17.46 | 18 | 17.4 | 17.78 | 17.78 | +0.3 (+1.72%) | 2,853,908 |
5 Feb 2021 | HKD | 17.88 | 17.88 | 17.24 | 17.48 | 17.48 | -0.4 (-2.24%) | 1,713,025 |
4 Feb 2021 | HKD | 17.9 | 18.1 | 17.66 | 17.88 | 17.88 | 0.0 (0.0%) | 4,103,658 |
3 Feb 2021 | HKD | 18 | 18.06 | 17.72 | 17.88 | 17.88 | -0.14 (-0.78%) | 2,201,294 |
2 Feb 2021 | HKD | 17.6 | 18.42 | 17.5 | 18.02 | 18.02 | +0.36 (+2.04%) | 3,125,043 |
1 Feb 2021 | HKD | 17.32 | 17.84 | 17.3 | 17.66 | 17.66 | +0.34 (+1.96%) | 4,233,438 |
29 Jan 2021 | HKD | 17.2 | 17.76 | 17.2 | 17.32 | 17.32 | -0.04 (-0.23%) | 3,941,152 |
28 Jan 2021 | HKD | 17.78 | 17.88 | 17.34 | 17.36 | 17.36 | -0.5 (-2.80%) | 2,223,770 |
27 Jan 2021 | HKD | 17.7 | 17.96 | 17.34 | 17.86 | 17.86 | -0.04 (-0.22%) | 5,362,824 |
26 Jan 2021 | HKD | 17.9 | 17.9 | 17.38 | 17.9 | 17.9 | -0.12 (-0.67%) | 2,897,247 |