Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | HKD | 25.2 | 26.5 | 25.2 | 26.3 | 26.3 | +0.8 (+3.14%) | 1,562,500 |
16 Mar 2021 | HKD | 24.2 | 25.5 | 23.8 | 25.5 | 25.5 | +1.8 (+7.59%) | 2,275,040 |
15 Mar 2021 | HKD | 23.15 | 24.45 | 23 | 23.7 | 23.7 | +0.3 (+1.28%) | 1,505,780 |
12 Mar 2021 | HKD | 24 | 24.4 | 23.1 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,170,660 |
11 Mar 2021 | HKD | 24.5 | 25 | 23.45 | 24.05 | 24.05 | +0.25 (+1.05%) | 1,192,500 |
10 Mar 2021 | HKD | 24.2 | 24.6 | 23.55 | 23.8 | 23.8 | +0.7 (+3.03%) | 1,120,000 |
9 Mar 2021 | HKD | 23.85 | 24.4 | 22.5 | 23.1 | 23.1 | -0.75 (-3.14%) | 1,583,000 |
8 Mar 2021 | HKD | 25.65 | 26.6 | 23.55 | 23.85 | 23.85 | -2.15 (-8.27%) | 2,292,481 |
5 Mar 2021 | HKD | 23.8 | 26.7 | 22.7 | 26 | 26 | +1.3 (+5.26%) | 4,103,325 |
4 Mar 2021 | HKD | 26.45 | 26.45 | 23.4 | 24.7 | 24.7 | -2.2 (-8.18%) | 2,431,812 |
3 Mar 2021 | HKD | 26.75 | 27.3 | 24.3 | 26.9 | 26.9 | +0.15 (+0.56%) | 4,011,484 |
2 Mar 2021 | HKD | 26.5 | 27.2 | 25.6 | 26.75 | 26.75 | +0.45 (+1.71%) | 1,854,068 |
1 Mar 2021 | HKD | 24.95 | 26.3 | 24.85 | 26.3 | 26.3 | +1.5 (+6.05%) | 1,632,000 |
26 Feb 2021 | HKD | 24.15 | 25.5 | 24.15 | 24.8 | 24.8 | -0.6 (-2.36%) | 1,608,796 |
25 Feb 2021 | HKD | 24.85 | 25.8 | 24.85 | 25.4 | 25.4 | +0.9 (+3.67%) | 1,580,000 |
24 Feb 2021 | HKD | 24.15 | 25.8 | 23.75 | 24.5 | 24.5 | -0.4 (-1.61%) | 1,706,156 |
23 Feb 2021 | HKD | 24.9 | 25.55 | 24.05 | 24.9 | 24.9 | 0.0 (0.0%) | 1,824,259 |
22 Feb 2021 | HKD | 24.4 | 25.65 | 24.05 | 24.9 | 24.9 | +1.2 (+5.06%) | 3,605,500 |
19 Feb 2021 | HKD | 23.8 | 24.9 | 23.5 | 23.7 | 23.7 | -0.25 (-1.04%) | 1,859,500 |
18 Feb 2021 | HKD | 22.6 | 24.4 | 22.45 | 23.95 | 23.95 | +1.3 (+5.74%) | 2,681,500 |
17 Feb 2021 | HKD | 22 | 22.7 | 21.35 | 22.65 | 22.65 | +0.4 (+1.80%) | 1,726,656 |
16 Feb 2021 | HKD | 22.6 | 23.4 | 22 | 22.25 | 22.25 | -0.45 (-1.98%) | 1,190,156 |
11 Feb 2021 | HKD | 22.4 | 23.4 | 22.4 | 22.7 | 22.7 | 0.0 (0.0%) | 275,000 |
10 Feb 2021 | HKD | 23.1 | 23.75 | 22.55 | 22.7 | 22.7 | -0.4 (-1.73%) | 376,640 |
9 Feb 2021 | HKD | 22.6 | 23.7 | 22.2 | 23.1 | 23.1 | +0.35 (+1.54%) | 864,000 |
8 Feb 2021 | HKD | 22.75 | 23.5 | 22.15 | 22.75 | 22.75 | 0.0 (0.0%) | 961,984 |
5 Feb 2021 | HKD | 23.4 | 23.45 | 22.45 | 22.75 | 22.75 | -0.65 (-2.78%) | 1,661,627 |
4 Feb 2021 | HKD | 24.2 | 24.2 | 22.9 | 23.4 | 23.4 | 0.0 (0.0%) | 1,077,312 |
3 Feb 2021 | HKD | 24.05 | 24.05 | 22.8 | 23.4 | 23.4 | -0.25 (-1.06%) | 2,239,500 |
2 Feb 2021 | HKD | 24.1 | 24.95 | 23.15 | 23.65 | 23.65 | -0.45 (-1.87%) | 3,834,357 |