Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | HKD | 19.82 | 19.88 | 18.92 | 19.06 | 19.06 | -0.78 (-3.93%) | 8,293,600 |
7 Jun 2021 | HKD | 19.48 | 20.1 | 19.26 | 19.84 | 19.84 | +0.6 (+3.12%) | 6,742,364 |
4 Jun 2021 | HKD | 19.6 | 19.82 | 18.96 | 19.24 | 19.24 | -0.36 (-1.84%) | 4,705,200 |
3 Jun 2021 | HKD | 20.25 | 20.5 | 19.54 | 19.6 | 19.6 | -0.8 (-3.92%) | 7,171,597 |
2 Jun 2021 | HKD | 20.55 | 20.8 | 19.84 | 20.4 | 20.4 | +0.05 (+0.25%) | 4,548,428 |
1 Jun 2021 | HKD | 20 | 20.5 | 19.4 | 20.35 | 20.35 | +0.3 (+1.50%) | 5,213,042 |
31 May 2021 | HKD | 19.5 | 20.2 | 19.5 | 20.05 | 20.05 | +0.45 (+2.30%) | 3,587,000 |
28 May 2021 | HKD | 20.4 | 20.4 | 19.44 | 19.6 | 19.6 | -0.65 (-3.21%) | 3,626,512 |
27 May 2021 | HKD | 19.5 | 20.25 | 19.26 | 20.25 | 20.25 | +0.75 (+3.85%) | 6,571,143 |
26 May 2021 | HKD | 19.44 | 19.92 | 19.26 | 19.5 | 19.5 | +0.06 (+0.31%) | 2,995,536 |
25 May 2021 | HKD | 19.5 | 19.88 | 19.2 | 19.44 | 19.44 | -0.06 (-0.31%) | 12,165,000 |
24 May 2021 | HKD | 20 | 20 | 19.3 | 19.5 | 19.5 | -0.42 (-2.11%) | 7,758,000 |
21 May 2021 | HKD | 19.9 | 20 | 19.54 | 19.92 | 19.92 | +0.02 (+0.10%) | 3,305,322 |
20 May 2021 | HKD | 19.66 | 20.5 | 19.54 | 19.9 | 19.9 | +0.04 (+0.20%) | 10,009,000 |
18 May 2021 | HKD | 18.72 | 20.3 | 18.72 | 19.86 | 19.86 | +1.16 (+6.20%) | 11,048,300 |
17 May 2021 | HKD | 19.7 | 20.25 | 18.64 | 18.7 | 18.7 | +0.92 (+5.17%) | 18,888,750 |
14 May 2021 | HKD | 18.44 | 18.54 | 17.52 | 17.78 | 17.78 | -0.66 (-3.58%) | 10,998,390 |
13 May 2021 | HKD | 18.58 | 18.9 | 18.34 | 18.44 | 18.44 | -0.46 (-2.43%) | 4,767,000 |
12 May 2021 | HKD | 19.28 | 19.48 | 18.52 | 18.9 | 18.9 | -0.38 (-1.97%) | 8,548,682 |
11 May 2021 | HKD | 18.42 | 19.4 | 18.06 | 19.28 | 19.28 | +1.14 (+6.28%) | 14,527,290 |
10 May 2021 | HKD | 17.84 | 18.34 | 17.84 | 18.14 | 18.14 | +0.16 (+0.89%) | 4,133,315 |
7 May 2021 | HKD | 18.2 | 18.52 | 17.9 | 17.98 | 17.98 | -0.42 (-2.28%) | 3,421,185 |
6 May 2021 | HKD | 18.48 | 18.66 | 18.1 | 18.4 | 18.4 | +0.06 (+0.33%) | 6,353,308 |
5 May 2021 | HKD | 18.74 | 18.92 | 18.22 | 18.34 | 18.34 | -0.46 (-2.45%) | 4,186,227 |
4 May 2021 | HKD | 18.42 | 18.84 | 18.02 | 18.8 | 18.8 | +0.38 (+2.06%) | 3,693,000 |
3 May 2021 | HKD | 18.86 | 19.38 | 18.3 | 18.42 | 18.42 | -0.34 (-1.81%) | 3,680,082 |
30 Apr 2021 | HKD | 18.5 | 19.08 | 18.5 | 18.76 | 18.76 | +0.3 (+1.63%) | 11,939,340 |
29 Apr 2021 | HKD | 19 | 19.5 | 18.44 | 18.46 | 18.46 | -0.5 (-2.64%) | 12,766,990 |
28 Apr 2021 | HKD | 18.2 | 19.48 | 18.2 | 18.96 | 18.96 | +1.28 (+7.24%) | 20,356,051 |
27 Apr 2021 | HKD | 17.96 | 18.18 | 17.58 | 17.68 | 17.68 | -0.28 (-1.56%) | 4,506,319 |