Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | HKD | 10.16 | 10.16 | 10.08 | 10.1 | 10.1 | -0.12 (-1.17%) | 3,750,000 |
3 May 2021 | HKD | 10.2 | 10.22 | 10.06 | 10.22 | 10.22 | +0.02 (+0.20%) | 2,351,736 |
30 Apr 2021 | HKD | 10.28 | 10.4 | 10.18 | 10.2 | 10.2 | -0.2 (-1.92%) | 4,594,000 |
29 Apr 2021 | HKD | 10.36 | 10.52 | 10.36 | 10.4 | 10.4 | -0.04 (-0.38%) | 4,717,560 |
28 Apr 2021 | HKD | 10.28 | 10.6 | 10.2 | 10.44 | 10.44 | +0.32 (+3.16%) | 10,973,150 |
27 Apr 2021 | HKD | 10.32 | 10.32 | 10.1 | 10.12 | 10.12 | -0.18 (-1.75%) | 4,367,861 |
26 Apr 2021 | HKD | 10.3 | 10.38 | 10.24 | 10.3 | 10.3 | +0.02 (+0.19%) | 6,787,171 |
23 Apr 2021 | HKD | 10.18 | 10.34 | 10.06 | 10.28 | 10.28 | +0.1 (+0.98%) | 8,233,273 |
22 Apr 2021 | HKD | 10.36 | 10.36 | 10.08 | 10.18 | 10.18 | -0.04 (-0.39%) | 5,079,247 |
21 Apr 2021 | HKD | 10.22 | 10.6 | 10.1 | 10.22 | 10.22 | 0.0 (0.0%) | 15,773,710 |
20 Apr 2021 | HKD | 10.2 | 10.28 | 10.1 | 10.22 | 10.22 | +0.08 (+0.79%) | 3,485,007 |
19 Apr 2021 | HKD | 10.2 | 10.26 | 10.08 | 10.14 | 10.14 | -0.02 (-0.20%) | 6,178,583 |
16 Apr 2021 | HKD | 10.16 | 10.22 | 10.04 | 10.16 | 10.16 | 0.0 (0.0%) | 3,915,476 |
15 Apr 2021 | HKD | 10.28 | 10.28 | 10.06 | 10.16 | 10.16 | +0.02 (+0.20%) | 6,246,925 |
14 Apr 2021 | HKD | 10.12 | 10.22 | 10.06 | 10.14 | 10.14 | +0.14 (+1.40%) | 4,428,437 |
13 Apr 2021 | HKD | 10.4 | 10.4 | 9.99 | 10 | 10 | -0.26 (-2.53%) | 8,906,669 |
12 Apr 2021 | HKD | 10.1 | 10.36 | 9.95 | 10.26 | 10.26 | +0.18 (+1.79%) | 10,534,560 |
9 Apr 2021 | HKD | 10.3 | 10.32 | 9.97 | 10.08 | 10.08 | -0.22 (-2.14%) | 8,083,996 |
8 Apr 2021 | HKD | 10.4 | 10.5 | 10.22 | 10.3 | 10.3 | -0.02 (-0.19%) | 4,833,313 |
7 Apr 2021 | HKD | 10.42 | 10.62 | 10.24 | 10.32 | 10.32 | -0.1 (-0.96%) | 6,915,495 |
1 Apr 2021 | HKD | 10.32 | 10.48 | 10.26 | 10.42 | 10.42 | +0.1 (+0.97%) | 9,597,624 |
31 Mar 2021 | HKD | 10.54 | 10.66 | 10.14 | 10.32 | 10.32 | -0.26 (-2.46%) | 16,731,449 |
30 Mar 2021 | HKD | 10.76 | 10.76 | 10.54 | 10.58 | 10.58 | -0.12 (-1.12%) | 7,594,335 |
29 Mar 2021 | HKD | 10.78 | 10.98 | 10.48 | 10.7 | 10.7 | -0.04 (-0.37%) | 14,602,250 |
26 Mar 2021 | HKD | 10.5 | 10.78 | 10.46 | 10.74 | 10.74 | +0.1 (+0.94%) | 9,648,206 |
25 Mar 2021 | HKD | 10.64 | 10.72 | 10.28 | 10.64 | 10.64 | -0.16 (-1.48%) | 15,765,500 |
24 Mar 2021 | HKD | 10.68 | 10.86 | 10.52 | 10.8 | 10.8 | +0.1 (+0.93%) | 15,885,220 |
23 Mar 2021 | HKD | 10.84 | 10.86 | 10.44 | 10.7 | 10.7 | -0.1 (-0.93%) | 20,447,971 |
22 Mar 2021 | HKD | 10.26 | 10.98 | 10.26 | 10.8 | 10.8 | +0.46 (+4.45%) | 41,666,180 |
19 Mar 2021 | HKD | 9.14 | 10.4 | 9.14 | 10.34 | 10.34 | +1.21 (+13.25%) | 64,454,379 |