Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 17.52 | 18.52 | 17.42 | 17.74 | 17.74 | +0.24 (+1.37%) | 889,500 |
8 Mar 2021 | HKD | 18.36 | 19.24 | 17.32 | 17.5 | 17.5 | -0.6 (-3.31%) | 877,500 |
5 Mar 2021 | HKD | 17.4 | 18.88 | 16.48 | 18.1 | 18.1 | +0.7 (+4.02%) | 1,511,500 |
4 Mar 2021 | HKD | 18.2 | 18.56 | 17.1 | 17.4 | 17.4 | -0.8 (-4.40%) | 1,138,000 |
3 Mar 2021 | HKD | 18.5 | 18.5 | 17.88 | 18.2 | 18.2 | +0.18 (+1.00%) | 373,500 |
2 Mar 2021 | HKD | 18.32 | 19.24 | 17.92 | 18.02 | 18.02 | +0.12 (+0.67%) | 1,481,000 |
1 Mar 2021 | HKD | 17.32 | 18.24 | 17.28 | 17.9 | 17.9 | +1.02 (+6.04%) | 849,000 |
26 Feb 2021 | HKD | 16.88 | 17.52 | 16.52 | 16.88 | 16.88 | -0.8 (-4.52%) | 629,000 |
25 Feb 2021 | HKD | 16.72 | 18.5 | 16.72 | 17.68 | 17.68 | +0.98 (+5.87%) | 1,186,000 |
24 Feb 2021 | HKD | 16.9 | 17.7 | 16.3 | 16.7 | 16.7 | +0.04 (+0.24%) | 735,000 |
23 Feb 2021 | HKD | 17.06 | 17.4 | 16.5 | 16.66 | 16.66 | -0.4 (-2.34%) | 878,000 |
22 Feb 2021 | HKD | 17.52 | 18.2 | 16.88 | 17.06 | 17.06 | -0.84 (-4.69%) | 640,000 |
19 Feb 2021 | HKD | 17.5 | 18 | 16.98 | 17.9 | 17.9 | -0.1 (-0.56%) | 399,400 |
18 Feb 2021 | HKD | 17.76 | 18.08 | 16.4 | 18 | 18 | +0.24 (+1.35%) | 1,598,000 |
17 Feb 2021 | HKD | 18.94 | 18.94 | 17.6 | 17.76 | 17.76 | -0.64 (-3.48%) | 1,741,000 |
16 Feb 2021 | HKD | 16.44 | 18.82 | 16.42 | 18.4 | 18.4 | +2.3 (+14.29%) | 3,971,000 |
11 Feb 2021 | HKD | 14.5 | 16.32 | 14.5 | 16.1 | 16.1 | +1.88 (+13.22%) | 1,835,000 |
10 Feb 2021 | HKD | 14.2 | 14.3 | 13.78 | 14.22 | 14.22 | 0.0 (0.0%) | 560,500 |
9 Feb 2021 | HKD | 13.8 | 14.28 | 13.54 | 14.22 | 14.22 | +0.52 (+3.80%) | 600,500 |
8 Feb 2021 | HKD | 13.06 | 13.72 | 13.02 | 13.7 | 13.7 | +0.8 (+6.20%) | 480,000 |
5 Feb 2021 | HKD | 13.54 | 13.8 | 12.88 | 12.9 | 12.9 | -0.56 (-4.16%) | 581,500 |
4 Feb 2021 | HKD | 13.5 | 13.88 | 13.2 | 13.46 | 13.46 | +0.16 (+1.20%) | 301,500 |
3 Feb 2021 | HKD | 13.7 | 13.7 | 13.2 | 13.3 | 13.3 | -0.4 (-2.92%) | 559,500 |
2 Feb 2021 | HKD | 14.42 | 14.8 | 13.7 | 13.7 | 13.7 | -0.6 (-4.20%) | 1,738,000 |
1 Feb 2021 | HKD | 13.98 | 14.8 | 13.98 | 14.3 | 14.3 | +0.36 (+2.58%) | 2,412,000 |
29 Jan 2021 | HKD | 12.8 | 14.3 | 12.8 | 13.94 | 13.94 | +1.32 (+10.46%) | 2,582,500 |
28 Jan 2021 | HKD | 12.12 | 12.8 | 12.12 | 12.62 | 12.62 | +0.06 (+0.48%) | 299,000 |
27 Jan 2021 | HKD | 12.96 | 12.96 | 12.4 | 12.56 | 12.56 | -0.4 (-3.09%) | 433,500 |
26 Jan 2021 | HKD | 14 | 14 | 12.6 | 12.96 | 12.96 | -0.44 (-3.28%) | 367,500 |
25 Jan 2021 | HKD | 12.84 | 14 | 12.84 | 13.4 | 13.4 | +0.56 (+4.36%) | 1,547,000 |