Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | HKD | 48.6 | 48.65 | 47.55 | 47.7 | 47.7 | -0.95 (-1.95%) | 19,423,949 |
15 Sep 2021 | HKD | 48.45 | 48.85 | 48.3 | 48.65 | 48.65 | 0.0 (0.0%) | 16,562,170 |
14 Sep 2021 | HKD | 48.7 | 49.05 | 48.15 | 48.65 | 48.65 | -0.25 (-0.51%) | 18,027,109 |
13 Sep 2021 | HKD | 48.55 | 49.25 | 48.5 | 48.9 | 48.9 | +0.1 (+0.20%) | 13,205,630 |
10 Sep 2021 | HKD | 48.25 | 49.35 | 48.25 | 48.8 | 48.8 | +0.55 (+1.14%) | 23,808,891 |
9 Sep 2021 | HKD | 48.6 | 48.85 | 48.1 | 48.25 | 48.25 | -0.4 (-0.82%) | 21,615,990 |
8 Sep 2021 | HKD | 49.4 | 49.8 | 48.65 | 48.65 | 48.65 | -0.8 (-1.62%) | 24,121,641 |
7 Sep 2021 | HKD | 48.95 | 49.95 | 48.9 | 49.45 | 49.45 | +0.35 (+0.71%) | 25,914,439 |
6 Sep 2021 | HKD | 48.55 | 49.4 | 48.45 | 49.1 | 49.1 | +0.85 (+1.76%) | 18,054,900 |
3 Sep 2021 | HKD | 48.1 | 49.25 | 48.1 | 48.25 | 48.25 | -0.25 (-0.52%) | 41,009,527 |
2 Sep 2021 | HKD | 48.1 | 48.85 | 48.1 | 48.5 | 48.5 | +0.5 (+1.04%) | 19,179,080 |
1 Sep 2021 | HKD | 47.15 | 48.5 | 47.05 | 48 | 48 | +0.85 (+1.80%) | 25,372,029 |
31 Aug 2021 | HKD | 47.05 | 47.35 | 47 | 47.15 | 47.15 | -0.15 (-0.32%) | 19,884,740 |
30 Aug 2021 | HKD | 47.45 | 47.8 | 46.95 | 47.3 | 47.3 | -0.15 (-0.32%) | 31,886,500 |
27 Aug 2021 | HKD | 47.7 | 48 | 47.35 | 47.45 | 47.45 | -0.4 (-0.84%) | 27,467,910 |
26 Aug 2021 | HKD | 48.6 | 48.65 | 47.55 | 47.85 | 47.85 | -0.9 (-1.85%) | 43,094,008 |
25 Aug 2021 | HKD | 49.1 | 49.5 | 48.4 | 48.75 | 48.75 | -2 (-3.94%) | 34,626,008 |
24 Aug 2021 | HKD | 51.1 | 51.45 | 50.7 | 50.75 | 50.75 | -0.3 (-0.59%) | 30,660,801 |
23 Aug 2021 | HKD | 51 | 51.7 | 50.85 | 51.05 | 51.05 | +0.45 (+0.89%) | 31,735,270 |
20 Aug 2021 | HKD | 51.6 | 51.85 | 49.95 | 50.6 | 50.6 | -0.85 (-1.65%) | 50,966,152 |
19 Aug 2021 | HKD | 51.65 | 52.25 | 51.2 | 51.45 | 51.45 | 0.0 (0.0%) | 39,911,609 |
18 Aug 2021 | HKD | 51.05 | 51.8 | 51 | 51.45 | 51.45 | +0.25 (+0.49%) | 24,097,961 |
17 Aug 2021 | HKD | 52 | 52.4 | 50.6 | 51.2 | 51.2 | -0.7 (-1.35%) | 47,408,434 |
16 Aug 2021 | HKD | 51.95 | 52.95 | 51.65 | 51.9 | 51.9 | +0.05 (+0.10%) | 38,553,527 |
13 Aug 2021 | HKD | 51 | 52.05 | 50.85 | 51.85 | 51.85 | +1.55 (+3.08%) | 61,844,551 |
12 Aug 2021 | HKD | 50.55 | 51.6 | 49.85 | 50.3 | 50.3 | -0.15 (-0.30%) | 46,587,359 |
11 Aug 2021 | HKD | 50.05 | 51.1 | 49.95 | 50.45 | 50.45 | +0.55 (+1.10%) | 39,298,191 |
10 Aug 2021 | HKD | 50.05 | 50.1 | 49.6 | 49.9 | 49.9 | -0.15 (-0.30%) | 18,654,711 |
9 Aug 2021 | HKD | 49 | 50.35 | 48.95 | 50.05 | 50.05 | +0.85 (+1.73%) | 21,627,461 |
6 Aug 2021 | HKD | 49.25 | 49.5 | 49.05 | 49.2 | 49.2 | -0.25 (-0.51%) | 10,462,780 |