Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | HKD | 19.48 | 19.66 | 18.98 | 19.16 | 19.16 | -0.32 (-1.64%) | 2,275,231 |
30 Apr 2021 | HKD | 19.94 | 19.94 | 18.44 | 19.48 | 19.48 | -0.52 (-2.60%) | 4,516,270 |
29 Apr 2021 | HKD | 19.82 | 20.5 | 19.62 | 20 | 20 | 0.0 (0.0%) | 6,915,058 |
28 Apr 2021 | HKD | 20 | 20.2 | 19.8 | 20 | 20 | 0.0 (0.0%) | 9,044,991 |
27 Apr 2021 | HKD | 19.82 | 20.05 | 19.66 | 20 | 20 | +0.28 (+1.42%) | 3,734,363 |
26 Apr 2021 | HKD | 20 | 20.3 | 19.5 | 19.72 | 19.72 | -0.26 (-1.30%) | 5,755,592 |
23 Apr 2021 | HKD | 19.92 | 20 | 19.5 | 19.98 | 19.98 | +0.06 (+0.30%) | 6,421,671 |
22 Apr 2021 | HKD | 19.62 | 20 | 19.26 | 19.92 | 19.92 | +0.42 (+2.15%) | 11,845,390 |
21 Apr 2021 | HKD | 19.2 | 19.56 | 18.94 | 19.5 | 19.5 | -0.1 (-0.51%) | 6,696,188 |
20 Apr 2021 | HKD | 19.7 | 19.8 | 19.3 | 19.6 | 19.6 | -0.4 (-2%) | 7,769,801 |
19 Apr 2021 | HKD | 18.8 | 20.15 | 18.74 | 20 | 20 | +1.22 (+6.50%) | 12,199,850 |
16 Apr 2021 | HKD | 18.86 | 18.9 | 18.4 | 18.78 | 18.78 | -0.04 (-0.21%) | 5,377,880 |
15 Apr 2021 | HKD | 18.66 | 19 | 18.52 | 18.82 | 18.82 | +0.3 (+1.62%) | 10,458,410 |
14 Apr 2021 | HKD | 18.5 | 18.86 | 18.32 | 18.52 | 18.52 | +0.06 (+0.33%) | 6,394,217 |
13 Apr 2021 | HKD | 19.1 | 19.1 | 18.3 | 18.46 | 18.46 | -0.64 (-3.35%) | 14,325,290 |
12 Apr 2021 | HKD | 18.64 | 19.48 | 18.6 | 19.1 | 19.1 | +0.62 (+3.35%) | 18,368,891 |
9 Apr 2021 | HKD | 18.62 | 18.9 | 18.28 | 18.48 | 18.48 | -0.14 (-0.75%) | 11,033,670 |
8 Apr 2021 | HKD | 18.5 | 18.78 | 18.02 | 18.62 | 18.62 | +0.32 (+1.75%) | 13,118,860 |
7 Apr 2021 | HKD | 18 | 18.74 | 17.96 | 18.3 | 18.3 | +0.46 (+2.58%) | 11,369,830 |
1 Apr 2021 | HKD | 18 | 18 | 17.56 | 17.84 | 17.84 | +0.3 (+1.71%) | 4,722,283 |
31 Mar 2021 | HKD | 17.92 | 18.32 | 17.38 | 17.54 | 17.54 | -0.36 (-2.01%) | 10,425,710 |
30 Mar 2021 | HKD | 16.9 | 17.9 | 16.8 | 17.9 | 17.9 | +1 (+5.92%) | 7,479,734 |
29 Mar 2021 | HKD | 17.56 | 17.92 | 16.68 | 16.9 | 16.9 | -0.66 (-3.76%) | 6,858,716 |
26 Mar 2021 | HKD | 16.92 | 17.64 | 16.78 | 17.56 | 17.56 | +0.8 (+4.77%) | 12,930,250 |
25 Mar 2021 | HKD | 16.12 | 16.88 | 15.5 | 16.76 | 16.76 | +0.64 (+3.97%) | 9,250,375 |
24 Mar 2021 | HKD | 15.84 | 16.4 | 15.82 | 16.12 | 16.12 | +0.46 (+2.94%) | 12,442,000 |
23 Mar 2021 | HKD | 16.34 | 16.34 | 15.3 | 15.66 | 15.66 | -0.48 (-2.97%) | 4,314,933 |
22 Mar 2021 | HKD | 16.56 | 16.72 | 15.9 | 16.14 | 16.14 | -0.42 (-2.54%) | 4,496,191 |
19 Mar 2021 | HKD | 16.18 | 16.56 | 16 | 16.56 | 16.56 | -0.02 (-0.12%) | 6,150,063 |
18 Mar 2021 | HKD | 17 | 17.1 | 16.48 | 16.58 | 16.58 | -0.1 (-0.60%) | 5,663,528 |