Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 22.2 | 22.25 | 21.65 | 22 | 22 | -0.25 (-1.12%) | 6,051,944 |
7 Jun 2021 | HKD | 21.7 | 22.7 | 21.7 | 22.25 | 22.25 | +0.6 (+2.77%) | 11,080,760 |
4 Jun 2021 | HKD | 21.4 | 22.4 | 21.35 | 21.65 | 21.65 | -0.1 (-0.46%) | 22,329,180 |
3 Jun 2021 | HKD | 20.8 | 22.5 | 20.7 | 21.75 | 21.75 | +0.95 (+4.57%) | 24,761,869 |
2 Jun 2021 | HKD | 21.3 | 21.45 | 20.65 | 20.8 | 20.8 | -0.25 (-1.19%) | 4,898,382 |
1 Jun 2021 | HKD | 21.15 | 21.45 | 20.85 | 21.05 | 21.05 | -0.15 (-0.71%) | 6,103,246 |
31 May 2021 | HKD | 21.15 | 21.4 | 20.9 | 21.2 | 21.2 | +0.25 (+1.19%) | 6,432,654 |
28 May 2021 | HKD | 20.9 | 21.65 | 20.65 | 20.95 | 20.95 | +0.05 (+0.24%) | 11,991,170 |
27 May 2021 | HKD | 19.82 | 21 | 19.8 | 20.9 | 20.9 | +0.9 (+4.50%) | 16,588,109 |
26 May 2021 | HKD | 19.94 | 20.2 | 19.76 | 20 | 20 | +0.06 (+0.30%) | 6,061,800 |
25 May 2021 | HKD | 19.36 | 20.05 | 19.28 | 19.94 | 19.94 | +0.6 (+3.10%) | 10,063,830 |
24 May 2021 | HKD | 19.6 | 19.6 | 18.96 | 19.34 | 19.34 | -0.4 (-2.03%) | 10,266,110 |
21 May 2021 | HKD | 19.74 | 19.94 | 19.52 | 19.74 | 19.74 | 0.0 (0.0%) | 4,052,133 |
20 May 2021 | HKD | 19.58 | 19.88 | 19.44 | 19.74 | 19.74 | +0.14 (+0.71%) | 4,960,927 |
18 May 2021 | HKD | 19.26 | 19.8 | 19.2 | 19.6 | 19.6 | +0.34 (+1.77%) | 4,940,018 |
17 May 2021 | HKD | 19.22 | 19.6 | 19.14 | 19.26 | 19.26 | +0.08 (+0.42%) | 5,357,954 |
14 May 2021 | HKD | 19.06 | 19.36 | 18.9 | 19.18 | 19.18 | +0.18 (+0.95%) | 5,631,780 |
13 May 2021 | HKD | 19.08 | 19.3 | 18.9 | 19 | 19 | -0.36 (-1.86%) | 3,590,155 |
12 May 2021 | HKD | 18.92 | 19.38 | 18.9 | 19.36 | 19.36 | +0.42 (+2.22%) | 3,345,612 |
11 May 2021 | HKD | 19.18 | 19.3 | 18.78 | 18.94 | 18.94 | -0.36 (-1.87%) | 7,294,479 |
10 May 2021 | HKD | 19.12 | 19.46 | 19.12 | 19.3 | 19.3 | +0.16 (+0.84%) | 2,578,979 |
7 May 2021 | HKD | 19.36 | 19.54 | 19.14 | 19.14 | 19.14 | -0.22 (-1.14%) | 4,312,593 |
6 May 2021 | HKD | 19.5 | 19.68 | 19.34 | 19.36 | 19.36 | +0.06 (+0.31%) | 4,505,111 |
5 May 2021 | HKD | 19.2 | 19.78 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 2,521,416 |
4 May 2021 | HKD | 19.2 | 19.32 | 19.08 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,913,925 |
3 May 2021 | HKD | 19.6 | 19.6 | 19.12 | 19.18 | 19.18 | -0.26 (-1.34%) | 1,622,877 |
30 Apr 2021 | HKD | 20.1 | 20.2 | 19.28 | 19.44 | 19.44 | -0.66 (-3.28%) | 7,522,934 |
29 Apr 2021 | HKD | 20.4 | 20.75 | 20.1 | 20.1 | 20.1 | -0.3 (-1.47%) | 4,377,265 |
28 Apr 2021 | HKD | 20.2 | 20.45 | 20 | 20.4 | 20.4 | +0.35 (+1.75%) | 3,778,761 |
27 Apr 2021 | HKD | 20.25 | 20.6 | 20.05 | 20.05 | 20.05 | -0.25 (-1.23%) | 4,542,278 |