Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 12.48 | 12.96 | 12.38 | 12.94 | 12.94 | +0.84 (+6.94%) | 4,974,576 |
28 Jul 2021 | HKD | 12.3 | 12.56 | 11.82 | 12.1 | 12.1 | -0.14 (-1.14%) | 8,187,414 |
27 Jul 2021 | HKD | 13.34 | 13.34 | 12.14 | 12.24 | 12.24 | -1.2 (-8.93%) | 12,775,000 |
26 Jul 2021 | HKD | 14.2 | 14.3 | 13.36 | 13.44 | 13.44 | -0.66 (-4.68%) | 5,756,000 |
23 Jul 2021 | HKD | 14.4 | 14.6 | 13.94 | 14.1 | 14.1 | -0.16 (-1.12%) | 4,934,400 |
22 Jul 2021 | HKD | 13.88 | 14.44 | 13.82 | 14.26 | 14.26 | +0.42 (+3.03%) | 6,031,400 |
21 Jul 2021 | HKD | 13.88 | 14.06 | 13.8 | 13.84 | 13.84 | -0.06 (-0.43%) | 3,932,400 |
20 Jul 2021 | HKD | 13.92 | 14.42 | 13.3 | 13.9 | 13.9 | +0.2 (+1.46%) | 7,044,000 |
19 Jul 2021 | HKD | 13.8 | 14.08 | 13.64 | 13.7 | 13.7 | -0.2 (-1.44%) | 2,606,000 |
16 Jul 2021 | HKD | 13.74 | 14.18 | 13.34 | 13.9 | 13.9 | +0.24 (+1.76%) | 4,756,440 |
15 Jul 2021 | HKD | 13.9 | 13.9 | 13.56 | 13.66 | 13.66 | -0.06 (-0.44%) | 4,426,000 |
14 Jul 2021 | HKD | 14.2 | 14.3 | 13.62 | 13.72 | 13.72 | -0.48 (-3.38%) | 6,979,660 |
13 Jul 2021 | HKD | 14.18 | 14.38 | 14.06 | 14.2 | 14.2 | +0.04 (+0.28%) | 4,904,000 |
12 Jul 2021 | HKD | 14.66 | 14.9 | 14.06 | 14.16 | 14.16 | -0.46 (-3.15%) | 6,773,000 |
9 Jul 2021 | HKD | 14.66 | 14.76 | 14 | 14.62 | 14.62 | -0.04 (-0.27%) | 7,181,000 |
8 Jul 2021 | HKD | 14.72 | 15.1 | 14.32 | 14.66 | 14.66 | -0.02 (-0.14%) | 12,276,080 |
7 Jul 2021 | HKD | 14.1 | 14.78 | 13.82 | 14.68 | 14.68 | +0.56 (+3.97%) | 9,495,308 |
6 Jul 2021 | HKD | 14.5 | 14.56 | 14.04 | 14.12 | 14.12 | -0.28 (-1.94%) | 8,178,000 |
5 Jul 2021 | HKD | 13.4 | 14.48 | 13.4 | 14.4 | 14.4 | +0.94 (+6.98%) | 16,502,270 |
2 Jul 2021 | HKD | 13.58 | 13.6 | 13.26 | 13.46 | 13.46 | -0.12 (-0.88%) | 3,718,500 |
30 Jun 2021 | HKD | 13.24 | 13.66 | 13.24 | 13.58 | 13.58 | +0.34 (+2.57%) | 5,078,705 |
29 Jun 2021 | HKD | 13.32 | 13.78 | 13.24 | 13.24 | 13.24 | -0.16 (-1.19%) | 5,819,000 |
28 Jun 2021 | HKD | 13.36 | 13.6 | 13.14 | 13.4 | 13.4 | +0.32 (+2.45%) | 5,164,001 |
25 Jun 2021 | HKD | 12.92 | 13.22 | 12.84 | 13.08 | 13.08 | +0.16 (+1.24%) | 3,616,000 |
24 Jun 2021 | HKD | 13.12 | 13.22 | 12.88 | 12.92 | 12.92 | -0.44 (-3.29%) | 1,809,351 |
23 Jun 2021 | HKD | 12.92 | 13.56 | 12.92 | 13.36 | 13.36 | +0.36 (+2.77%) | 4,720,843 |
22 Jun 2021 | HKD | 13.12 | 13.38 | 12.94 | 13 | 13 | -0.12 (-0.91%) | 1,882,000 |
21 Jun 2021 | HKD | 13.08 | 13.4 | 13 | 13.12 | 13.12 | +0.06 (+0.46%) | 2,643,449 |
18 Jun 2021 | HKD | 13.06 | 13.2 | 12.78 | 13.06 | 13.06 | -0.06 (-0.46%) | 3,045,709 |
17 Jun 2021 | HKD | 13.2 | 13.32 | 13.04 | 13.12 | 13.12 | -0.08 (-0.61%) | 1,440,000 |