Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 15.32 | 16.1 | 15.16 | 15.98 | 15.98 | +0.86 (+5.69%) | 56,053,793 |
21 Jul 2021 | HKD | 15.34 | 15.66 | 14.92 | 15.12 | 15.12 | -0.26 (-1.69%) | 49,451,801 |
20 Jul 2021 | HKD | 15.54 | 15.58 | 15.12 | 15.38 | 15.38 | -0.22 (-1.41%) | 28,645,230 |
19 Jul 2021 | HKD | 15.28 | 16.16 | 15.22 | 15.6 | 15.6 | +0.28 (+1.83%) | 30,789,279 |
16 Jul 2021 | HKD | 15.14 | 15.66 | 15.14 | 15.32 | 15.32 | -0.32 (-2.05%) | 42,993,230 |
15 Jul 2021 | HKD | 15.52 | 15.94 | 15.14 | 15.64 | 15.64 | +0.08 (+0.51%) | 31,393,650 |
14 Jul 2021 | HKD | 16.18 | 16.3 | 15.3 | 15.56 | 15.56 | -0.76 (-4.66%) | 41,970,848 |
13 Jul 2021 | HKD | 16 | 16.64 | 15.9 | 16.32 | 16.32 | +0.4 (+2.51%) | 35,675,672 |
12 Jul 2021 | HKD | 15.9 | 15.96 | 15 | 15.92 | 15.92 | +0.34 (+2.18%) | 37,270,273 |
9 Jul 2021 | HKD | 15.48 | 15.82 | 15.08 | 15.58 | 15.58 | -0.02 (-0.13%) | 31,907,971 |
8 Jul 2021 | HKD | 16.2 | 16.28 | 15.52 | 15.6 | 15.6 | -0.78 (-4.76%) | 52,140,500 |
7 Jul 2021 | HKD | 15.38 | 16.38 | 14.66 | 16.38 | 16.38 | +0.86 (+5.54%) | 75,348,414 |
6 Jul 2021 | HKD | 15.6 | 15.64 | 14.8 | 15.52 | 15.52 | -0.12 (-0.77%) | 30,790,689 |
5 Jul 2021 | HKD | 15.4 | 16.08 | 15.26 | 15.64 | 15.64 | +0.24 (+1.56%) | 42,455,398 |
2 Jul 2021 | HKD | 15.82 | 16.2 | 15.08 | 15.4 | 15.4 | -1.36 (-8.11%) | 91,562,914 |
30 Jun 2021 | HKD | 17.16 | 17.36 | 16.42 | 16.76 | 16.76 | -0.54 (-3.12%) | 54,569,461 |
29 Jun 2021 | HKD | 16.6 | 17.44 | 16.46 | 17.3 | 17.3 | +0.94 (+5.75%) | 69,821,766 |
28 Jun 2021 | HKD | 16.64 | 16.78 | 15.9 | 16.36 | 16.36 | -0.06 (-0.37%) | 22,599,830 |
25 Jun 2021 | HKD | 16.5 | 16.64 | 15.9 | 16.42 | 16.42 | +0.38 (+2.37%) | 53,434,230 |
24 Jun 2021 | HKD | 15.74 | 16.38 | 15.56 | 16.04 | 16.04 | +0.52 (+3.35%) | 55,552,238 |
23 Jun 2021 | HKD | 15.7 | 15.8 | 14.98 | 15.52 | 15.52 | -0.18 (-1.15%) | 57,710,168 |
22 Jun 2021 | HKD | 15.7 | 16.4 | 15.62 | 15.7 | 15.7 | +0.08 (+0.51%) | 88,515,055 |
21 Jun 2021 | HKD | 14.84 | 15.68 | 14.34 | 15.62 | 15.62 | +0.68 (+4.55%) | 79,537,797 |
18 Jun 2021 | HKD | 13.86 | 15.1 | 13.66 | 14.94 | 14.94 | +1.2 (+8.73%) | 84,937,664 |
17 Jun 2021 | HKD | 13.6 | 14.04 | 13.4 | 13.74 | 13.74 | -0.14 (-1.01%) | 48,261,941 |
16 Jun 2021 | HKD | 14.88 | 14.88 | 13.54 | 13.88 | 13.88 | -1 (-6.72%) | 67,368,047 |
15 Jun 2021 | HKD | 14.8 | 15 | 14.4 | 14.88 | 14.88 | -0.18 (-1.20%) | 72,064,594 |
11 Jun 2021 | HKD | 14.12 | 15.3 | 14.1 | 15.06 | 15.06 | +0.96 (+6.81%) | 102,410,203 |
10 Jun 2021 | HKD | 13.48 | 14.48 | 13.3 | 14.1 | 14.1 | +0.62 (+4.60%) | 98,657,891 |
9 Jun 2021 | HKD | 13.02 | 13.52 | 12.84 | 13.48 | 13.48 | +0.46 (+3.53%) | 32,144,230 |