Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 20.4 | 20.4 | 19.74 | 20 | 20 | -0.35 (-1.72%) | 4,451,261 |
15 Jun 2021 | HKD | 20.5 | 20.75 | 20.1 | 20.35 | 20.35 | -0.1 (-0.49%) | 6,389,180 |
11 Jun 2021 | HKD | 20.5 | 20.7 | 20.3 | 20.45 | 20.45 | +0.05 (+0.25%) | 6,639,162 |
10 Jun 2021 | HKD | 20.5 | 20.6 | 20.25 | 20.4 | 20.4 | -0.1 (-0.49%) | 4,194,192 |
9 Jun 2021 | HKD | 20.2 | 20.8 | 20.15 | 20.5 | 20.5 | +0.4 (+1.99%) | 6,222,423 |
8 Jun 2021 | HKD | 20.15 | 20.45 | 19.94 | 20.1 | 20.1 | +0.1 (+0.50%) | 7,156,221 |
7 Jun 2021 | HKD | 20.8 | 20.8 | 19.96 | 20 | 20 | -0.4 (-1.96%) | 3,575,978 |
4 Jun 2021 | HKD | 20.9 | 20.9 | 20.1 | 20.4 | 20.4 | -0.1 (-0.49%) | 6,864,468 |
3 Jun 2021 | HKD | 20.75 | 21 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 3,718,594 |
2 Jun 2021 | HKD | 21.2 | 21.25 | 20.35 | 20.55 | 20.55 | -0.55 (-2.61%) | 4,098,732 |
1 Jun 2021 | HKD | 21.25 | 21.25 | 20.65 | 21.1 | 21.1 | +0.15 (+0.72%) | 3,420,142 |
31 May 2021 | HKD | 21.1 | 21.15 | 20.1 | 20.95 | 20.95 | +0.1 (+0.48%) | 6,172,100 |
28 May 2021 | HKD | 20.9 | 21.35 | 20.7 | 20.85 | 20.85 | -0.25 (-1.18%) | 7,103,238 |
27 May 2021 | HKD | 20.8 | 21.2 | 20.65 | 21.1 | 21.1 | 0.0 (0.0%) | 14,116,690 |
26 May 2021 | HKD | 20.75 | 21.3 | 20.6 | 21.1 | 21.1 | +0.55 (+2.68%) | 12,763,340 |
25 May 2021 | HKD | 20.15 | 20.65 | 19.66 | 20.55 | 20.55 | +0.59 (+2.96%) | 8,287,912 |
24 May 2021 | HKD | 20 | 20 | 19.52 | 19.96 | 19.96 | -0.19 (-0.94%) | 6,590,716 |
21 May 2021 | HKD | 20.15 | 20.45 | 19.92 | 20.15 | 20.15 | +0.19 (+0.95%) | 10,833,210 |
20 May 2021 | HKD | 20.4 | 20.4 | 19.8 | 19.96 | 19.96 | -0.24 (-1.19%) | 12,139,390 |
18 May 2021 | HKD | 18.6 | 20.4 | 18.6 | 20.2 | 20.2 | +2.2 (+12.22%) | 29,688,080 |
17 May 2021 | HKD | 17.84 | 18.28 | 17.32 | 18 | 18 | +0.5 (+2.86%) | 5,935,645 |
14 May 2021 | HKD | 17.7 | 17.86 | 17.2 | 17.5 | 17.5 | -0.08 (-0.46%) | 6,412,917 |
13 May 2021 | HKD | 17.96 | 18.18 | 17.48 | 17.58 | 17.58 | -0.8 (-4.35%) | 3,535,865 |
12 May 2021 | HKD | 18.2 | 18.5 | 17.94 | 18.38 | 18.38 | +0.38 (+2.11%) | 5,718,553 |
11 May 2021 | HKD | 18.28 | 18.38 | 17.42 | 18 | 18 | -0.62 (-3.33%) | 5,614,481 |
10 May 2021 | HKD | 18.84 | 19 | 18.4 | 18.62 | 18.62 | -0.22 (-1.17%) | 3,672,685 |
7 May 2021 | HKD | 19.3 | 19.3 | 18.54 | 18.84 | 18.84 | -0.2 (-1.05%) | 3,529,273 |
6 May 2021 | HKD | 18.92 | 19.48 | 18.5 | 19.04 | 19.04 | +0.12 (+0.63%) | 6,415,199 |
5 May 2021 | HKD | 19.46 | 19.52 | 18.82 | 18.92 | 18.92 | -0.48 (-2.47%) | 4,142,401 |
4 May 2021 | HKD | 19.16 | 19.52 | 18.72 | 19.4 | 19.4 | +0.24 (+1.25%) | 2,307,652 |