Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | HKD | 10.98 | 11.08 | 10.86 | 10.9 | 10.9 | -0.2 (-1.80%) | 474,000 |
15 Jun 2021 | HKD | 11.06 | 11.2 | 10.9 | 11.1 | 11.1 | +0.02 (+0.18%) | 325,000 |
11 Jun 2021 | HKD | 11.2 | 11.24 | 11.02 | 11.08 | 11.08 | -0.2 (-1.77%) | 474,000 |
10 Jun 2021 | HKD | 11.32 | 11.46 | 11.2 | 11.28 | 11.28 | -0.08 (-0.70%) | 491,000 |
9 Jun 2021 | HKD | 11.46 | 11.6 | 11.3 | 11.36 | 11.36 | -0.1 (-0.87%) | 329,000 |
8 Jun 2021 | HKD | 11.6 | 11.74 | 11.44 | 11.46 | 11.46 | -0.3 (-2.55%) | 408,000 |
7 Jun 2021 | HKD | 11.72 | 11.94 | 11.5 | 11.76 | 11.76 | +0.04 (+0.34%) | 580,000 |
4 Jun 2021 | HKD | 11.56 | 11.94 | 11.56 | 11.72 | 11.72 | +0.06 (+0.51%) | 687,000 |
3 Jun 2021 | HKD | 11.7 | 11.84 | 11.62 | 11.66 | 11.66 | -0.06 (-0.51%) | 442,714 |
2 Jun 2021 | HKD | 11.46 | 11.76 | 11.44 | 11.72 | 11.72 | +0.26 (+2.27%) | 648,000 |
1 Jun 2021 | HKD | 11.72 | 11.78 | 11.4 | 11.46 | 11.46 | -0.34 (-2.88%) | 716,000 |
31 May 2021 | HKD | 11.62 | 11.8 | 11.36 | 11.8 | 11.8 | +0.14 (+1.20%) | 831,000 |
28 May 2021 | HKD | 11.9 | 12.16 | 11.64 | 11.66 | 11.66 | -0.3 (-2.51%) | 560,000 |
27 May 2021 | HKD | 12.02 | 12.06 | 11.66 | 11.96 | 11.96 | -0.12 (-0.99%) | 735,000 |
26 May 2021 | HKD | 11.62 | 12.2 | 11.4 | 12.08 | 12.08 | +0.62 (+5.41%) | 1,030,800 |
25 May 2021 | HKD | 11.26 | 11.62 | 11.12 | 11.46 | 11.46 | +0.18 (+1.60%) | 725,000 |
24 May 2021 | HKD | 11.46 | 11.48 | 11.22 | 11.28 | 11.28 | -0.28 (-2.42%) | 286,000 |
21 May 2021 | HKD | 11.62 | 11.7 | 11.36 | 11.56 | 11.56 | 0.0 (0.0%) | 418,000 |
20 May 2021 | HKD | 11.4 | 11.6 | 11.32 | 11.56 | 11.56 | +0.3 (+2.66%) | 498,000 |
18 May 2021 | HKD | 11.44 | 11.44 | 11.18 | 11.26 | 11.26 | -0.14 (-1.23%) | 512,000 |
17 May 2021 | HKD | 11.14 | 11.48 | 11 | 11.4 | 11.4 | -0.08 (-0.70%) | 378,800 |
14 May 2021 | HKD | 11.12 | 11.56 | 10.84 | 11.48 | 11.48 | +0.42 (+3.80%) | 1,707,000 |
13 May 2021 | HKD | 11.3 | 11.36 | 11.02 | 11.06 | 11.06 | -0.5 (-4.33%) | 934,200 |
12 May 2021 | HKD | 11.8 | 11.94 | 11.56 | 11.56 | 11.56 | -0.36 (-3.02%) | 917,000 |
11 May 2021 | HKD | 11.72 | 12.1 | 11.68 | 11.92 | 11.92 | -0.08 (-0.67%) | 763,000 |
10 May 2021 | HKD | 12.4 | 12.46 | 11.96 | 12 | 12 | -0.34 (-2.76%) | 696,000 |
7 May 2021 | HKD | 12.68 | 12.78 | 12.3 | 12.34 | 12.34 | -0.28 (-2.22%) | 730,624 |
6 May 2021 | HKD | 12.56 | 12.76 | 12.5 | 12.62 | 12.62 | +0.1 (+0.80%) | 520,000 |
5 May 2021 | HKD | 12.78 | 12.78 | 12.4 | 12.52 | 12.52 | -0.28 (-2.19%) | 488,000 |
4 May 2021 | HKD | 12.54 | 12.84 | 12.52 | 12.8 | 12.8 | +0.22 (+1.75%) | 216,000 |