Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 4 | 4.11 | 3.9 | 4.02 | 4.02 | +0.01 (+0.25%) | 11,070,000 |
21 Jul 2021 | HKD | 3.69 | 4.04 | 3.68 | 4.01 | 4.01 | +0.22 (+5.80%) | 23,058,000 |
20 Jul 2021 | HKD | 3.58 | 3.8 | 3.58 | 3.79 | 3.79 | +0.09 (+2.43%) | 8,452,000 |
19 Jul 2021 | HKD | 3.82 | 3.84 | 3.51 | 3.7 | 3.7 | -0.12 (-3.14%) | 22,994,000 |
16 Jul 2021 | HKD | 3.8 | 3.9 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,750,000 |
15 Jul 2021 | HKD | 3.88 | 3.95 | 3.78 | 3.84 | 3.84 | -0.04 (-1.03%) | 7,744,000 |
14 Jul 2021 | HKD | 3.84 | 3.9 | 3.73 | 3.88 | 3.88 | +0.02 (+0.52%) | 12,982,000 |
13 Jul 2021 | HKD | 3.43 | 3.86 | 3.43 | 3.86 | 3.86 | +0.43 (+12.54%) | 35,680,000 |
12 Jul 2021 | HKD | 3.18 | 3.45 | 3.18 | 3.43 | 3.43 | +0.25 (+7.86%) | 14,752,000 |
9 Jul 2021 | HKD | 3.15 | 3.23 | 3.05 | 3.18 | 3.18 | +0.04 (+1.27%) | 4,954,000 |
8 Jul 2021 | HKD | 3.17 | 3.22 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 5,791,000 |
7 Jul 2021 | HKD | 3.15 | 3.25 | 3.09 | 3.23 | 3.23 | +0.08 (+2.54%) | 3,554,000 |
6 Jul 2021 | HKD | 3.2 | 3.22 | 3.12 | 3.15 | 3.15 | -0.09 (-2.78%) | 8,792,000 |
5 Jul 2021 | HKD | 3.2 | 3.25 | 3.15 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,648,000 |
2 Jul 2021 | HKD | 3.3 | 3.3 | 3.17 | 3.25 | 3.25 | -0.06 (-1.81%) | 7,312,000 |
30 Jun 2021 | HKD | 3.26 | 3.38 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 11,060,000 |
29 Jun 2021 | HKD | 3.36 | 3.46 | 3.25 | 3.26 | 3.26 | -0.12 (-3.55%) | 11,544,000 |
28 Jun 2021 | HKD | 3.4 | 3.49 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 5,140,000 |
25 Jun 2021 | HKD | 3.39 | 3.45 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 9,694,000 |
24 Jun 2021 | HKD | 3.29 | 3.45 | 3.23 | 3.39 | 3.39 | +0.08 (+2.42%) | 12,049,400 |
23 Jun 2021 | HKD | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 3,480,000 |
22 Jun 2021 | HKD | 3.26 | 3.35 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 4,000,000 |
21 Jun 2021 | HKD | 3.3 | 3.39 | 3.18 | 3.27 | 3.27 | -0.08 (-2.39%) | 12,516,000 |
18 Jun 2021 | HKD | 3.27 | 3.37 | 3.24 | 3.35 | 3.35 | +0.02 (+0.60%) | 13,802,000 |
17 Jun 2021 | HKD | 3.2 | 3.38 | 3.17 | 3.33 | 3.33 | +0.14 (+4.39%) | 15,106,000 |
16 Jun 2021 | HKD | 3.4 | 3.41 | 3.16 | 3.19 | 3.19 | -0.23 (-6.73%) | 17,812,000 |
15 Jun 2021 | HKD | 3.5 | 3.58 | 3.38 | 3.42 | 3.42 | -0.08 (-2.29%) | 8,295,000 |
11 Jun 2021 | HKD | 3.58 | 3.63 | 3.46 | 3.5 | 3.5 | -0.1 (-2.78%) | 22,812,949 |
10 Jun 2021 | HKD | 3.63 | 3.66 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 11,201,190 |
9 Jun 2021 | HKD | 3.58 | 3.65 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 5,724,000 |