Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | HKD | 1,266 | 1,266 | 1,245 | 1,259 | 125.9 | -27 (-2.10%) | 82,000 |
16 Jun 2021 | HKD | 1,314 | 1,314 | 1,274 | 1,286 | 128.6 | -47 (-3.53%) | 72,000 |
15 Jun 2021 | HKD | 1,343 | 1,343 | 1,326 | 1,333 | 133.3 | -13 (-0.97%) | 75,500 |
11 Jun 2021 | HKD | 1,352 | 1,358 | 1,342 | 1,346 | 134.6 | +7 (+0.52%) | 32,000 |
10 Jun 2021 | HKD | 1,350 | 1,350 | 1,328 | 1,339 | 133.9 | +5 (+0.37%) | 45,500 |
9 Jun 2021 | HKD | 1,341 | 1,347 | 1,329 | 1,334 | 133.4 | +3 (+0.23%) | 81,540 |
8 Jun 2021 | HKD | 1,351 | 1,351 | 1,324 | 1,331 | 133.1 | -18 (-1.33%) | 110,500 |
7 Jun 2021 | HKD | 1,370 | 1,370 | 1,340 | 1,349 | 134.9 | -11 (-0.81%) | 245,000 |
4 Jun 2021 | HKD | 1,386 | 1,396 | 1,356 | 1,360 | 136 | -19 (-1.38%) | 104,000 |
3 Jun 2021 | HKD | 1,400 | 1,400 | 1,370 | 1,379 | 137.9 | -18 (-1.29%) | 64,000 |
2 Jun 2021 | HKD | 1,398 | 1,398 | 1,383 | 1,397 | 139.7 | +6 (+0.43%) | 128,000 |
1 Jun 2021 | HKD | 1,385 | 1,394 | 1,374 | 1,391 | 139.1 | +10 (+0.72%) | 112,500 |
31 May 2021 | HKD | 1,323 | 1,385 | 1,323 | 1,381 | 138.1 | +80 (+6.15%) | 291,970 |
28 May 2021 | HKD | 1,300 | 1,323 | 1,298 | 1,301 | 130.1 | +29 (+2.28%) | 162,000 |
27 May 2021 | HKD | 1,270 | 1,278 | 1,266 | 1,272 | 127.2 | +32 (+2.58%) | 42,000 |
26 May 2021 | HKD | 1,233 | 1,264 | 1,221 | 1,240 | 124 | -45 (-3.50%) | 446,500 |
25 May 2021 | HKD | 1,277 | 1,289 | 1,261 | 1,285 | 128.5 | +5 (+0.39%) | 179,000 |
24 May 2021 | HKD | 1,265 | 1,300 | 1,265 | 1,280 | 128 | +15 (+1.19%) | 73,500 |
21 May 2021 | HKD | 1,231 | 1,265 | 1,231 | 1,265 | 126.5 | +37 (+3.01%) | 99,500 |
20 May 2021 | HKD | 1,216 | 1,232 | 1,216 | 1,228 | 122.8 | +12 (+0.99%) | 117,920 |
18 May 2021 | HKD | 1,200 | 1,217 | 1,189 | 1,216 | 121.6 | +16 (+1.33%) | 75,220 |
17 May 2021 | HKD | 1,172 | 1,205 | 1,169 | 1,200 | 120 | +28 (+2.39%) | 84,700 |
14 May 2021 | HKD | 1,171 | 1,194 | 1,170 | 1,172 | 117.2 | +20 (+1.74%) | 97,500 |
13 May 2021 | HKD | 1,170 | 1,175 | 1,139 | 1,152 | 115.2 | -39 (-3.27%) | 1,570,000 |
12 May 2021 | HKD | 1,185 | 1,218 | 1,173 | 1,191 | 119.1 | +31 (+2.67%) | 442,000 |
11 May 2021 | HKD | 1,170 | 1,199 | 1,136 | 1,160 | 116 | -60 (-4.92%) | 163,500 |
10 May 2021 | HKD | 1,230 | 1,236 | 1,216 | 1,220 | 122 | +35 (+2.95%) | 247,520 |
7 May 2021 | HKD | 1,195 | 1,215 | 1,181 | 1,185 | 118.5 | -10 (-0.84%) | 133,000 |
6 May 2021 | HKD | 1,200 | 1,200 | 1,170 | 1,195 | 119.5 | -29 (-2.37%) | 373,500 |
5 May 2021 | HKD | 1,270 | 1,270 | 1,221 | 1,224 | 122.4 | -80 (-6.13%) | 534,000 |