Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2021 | HKD | 13.82 | 14.28 | 13.82 | 14 | 14 | +0.12 (+0.86%) | 3,818,850 |
29 Jan 2021 | HKD | 14.24 | 14.36 | 13.66 | 13.88 | 13.88 | -0.18 (-1.28%) | 4,296,698 |
28 Jan 2021 | HKD | 13.96 | 14.32 | 13.86 | 14.06 | 14.06 | +0.1 (+0.72%) | 4,657,320 |
27 Jan 2021 | HKD | 13.52 | 14 | 13.52 | 13.96 | 13.96 | +0.46 (+3.41%) | 5,786,192 |
26 Jan 2021 | HKD | 13.58 | 13.6 | 13.34 | 13.5 | 13.5 | -0.18 (-1.32%) | 8,336,057 |
25 Jan 2021 | HKD | 13.94 | 14.02 | 13.56 | 13.68 | 13.68 | -0.28 (-2.01%) | 5,661,144 |
22 Jan 2021 | HKD | 13.82 | 14.16 | 13.66 | 13.96 | 13.96 | +0.14 (+1.01%) | 9,527,148 |
21 Jan 2021 | HKD | 14.46 | 14.5 | 13.76 | 13.82 | 13.82 | -0.68 (-4.69%) | 12,173,610 |
20 Jan 2021 | HKD | 14.86 | 14.9 | 14.3 | 14.5 | 14.5 | -0.22 (-1.49%) | 6,051,018 |
19 Jan 2021 | HKD | 14.46 | 14.94 | 14.44 | 14.72 | 14.72 | +0.34 (+2.36%) | 7,820,800 |
18 Jan 2021 | HKD | 14.14 | 14.38 | 13.9 | 14.38 | 14.38 | +0.36 (+2.57%) | 4,021,900 |
15 Jan 2021 | HKD | 14.36 | 14.36 | 13.7 | 14.02 | 14.02 | -0.32 (-2.23%) | 5,484,269 |
14 Jan 2021 | HKD | 14.34 | 14.42 | 14.02 | 14.34 | 14.34 | +0.06 (+0.42%) | 5,727,398 |
13 Jan 2021 | HKD | 14.5 | 14.56 | 14.2 | 14.28 | 14.28 | -0.22 (-1.52%) | 2,968,099 |
12 Jan 2021 | HKD | 14.96 | 14.96 | 14.48 | 14.5 | 14.5 | -0.48 (-3.20%) | 3,867,956 |
11 Jan 2021 | HKD | 15 | 15 | 14.84 | 14.98 | 14.98 | -0.02 (-0.13%) | 3,606,505 |
8 Jan 2021 | HKD | 15 | 15 | 14.58 | 15 | 15 | 0.0 (0.0%) | 4,812,001 |
7 Jan 2021 | HKD | 15.02 | 15.02 | 14.56 | 15 | 15 | +0.02 (+0.13%) | 2,721,897 |
6 Jan 2021 | HKD | 14.98 | 15.06 | 14.78 | 14.98 | 14.98 | 0.0 (0.0%) | 5,397,302 |
5 Jan 2021 | HKD | 14.7 | 14.98 | 14.5 | 14.98 | 14.98 | 0.0 (0.0%) | 4,772,868 |
4 Jan 2021 | HKD | 15 | 15 | 14.82 | 14.98 | 14.98 | -0.02 (-0.13%) | 1,783,463 |
31 Dec 2020 | HKD | 14.88 | 15 | 14.82 | 15 | 15 | +0.12 (+0.81%) | 4,219,695 |
30 Dec 2020 | HKD | 14.76 | 14.92 | 14.76 | 14.88 | 14.88 | +0.22 (+1.50%) | 1,791,536 |
29 Dec 2020 | HKD | 14.5 | 14.78 | 14.5 | 14.66 | 14.66 | +0.16 (+1.10%) | 1,592,598 |
28 Dec 2020 | HKD | 14.6 | 14.66 | 14.48 | 14.5 | 14.5 | -0.18 (-1.23%) | 1,901,500 |
24 Dec 2020 | HKD | 14.14 | 14.8 | 14.14 | 14.68 | 14.68 | +0.54 (+3.82%) | 2,343,619 |
23 Dec 2020 | HKD | 13.6 | 14.16 | 13.6 | 14.14 | 14.14 | +0.36 (+2.61%) | 5,472,400 |
22 Dec 2020 | HKD | 14.66 | 14.7 | 13.56 | 13.78 | 13.78 | -1.02 (-6.89%) | 7,051,364 |
21 Dec 2020 | HKD | 14.82 | 14.9 | 14.72 | 14.8 | 14.8 | -0.02 (-0.13%) | 4,033,886 |
18 Dec 2020 | HKD | 14.92 | 14.96 | 14.8 | 14.82 | 14.82 | -0.1 (-0.67%) | 3,053,484 |