Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | HKD | 10.9 | 10.98 | 10.62 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,896,500 |
6 Sep 2021 | HKD | 11 | 11.14 | 10.68 | 10.76 | 10.76 | -0.56 (-4.95%) | 1,677,500 |
3 Sep 2021 | HKD | 11 | 11.32 | 10.22 | 11.32 | 11.32 | +0.62 (+5.79%) | 11,828,000 |
2 Sep 2021 | HKD | 10.84 | 11.16 | 10.66 | 10.7 | 10.7 | -0.2 (-1.83%) | 3,348,300 |
1 Sep 2021 | HKD | 10.84 | 11.04 | 10.68 | 10.9 | 10.9 | +0.06 (+0.55%) | 4,287,900 |
31 Aug 2021 | HKD | 10.8 | 11.26 | 10.32 | 10.84 | 10.84 | -0.02 (-0.18%) | 2,402,500 |
30 Aug 2021 | HKD | 11.4 | 11.4 | 10.86 | 10.86 | 10.86 | +0.08 (+0.74%) | 942,500 |
27 Aug 2021 | HKD | 10.6 | 11.04 | 10.36 | 10.78 | 10.78 | +0.1 (+0.94%) | 794,000 |
26 Aug 2021 | HKD | 11.1 | 11.1 | 10.5 | 10.68 | 10.68 | -0.34 (-3.09%) | 1,369,500 |
25 Aug 2021 | HKD | 10.9 | 11.76 | 10.9 | 11.02 | 11.02 | +0.32 (+2.99%) | 3,718,000 |
24 Aug 2021 | HKD | 10.84 | 11.2 | 10.5 | 10.7 | 10.7 | -0.14 (-1.29%) | 1,238,500 |
23 Aug 2021 | HKD | 10.94 | 11.2 | 10.66 | 10.84 | 10.84 | -0.08 (-0.73%) | 468,500 |
20 Aug 2021 | HKD | 11.64 | 11.64 | 10.68 | 10.92 | 10.92 | -0.72 (-6.19%) | 850,000 |
19 Aug 2021 | HKD | 11.9 | 12.08 | 11.3 | 11.64 | 11.64 | -0.24 (-2.02%) | 544,000 |
18 Aug 2021 | HKD | 11.68 | 12.36 | 11.66 | 11.88 | 11.88 | +0.14 (+1.19%) | 167,000 |
17 Aug 2021 | HKD | 12.24 | 12.54 | 11.54 | 11.74 | 11.74 | -0.56 (-4.55%) | 4,526,400 |
16 Aug 2021 | HKD | 12.84 | 13.1 | 12.26 | 12.3 | 12.3 | -0.54 (-4.21%) | 635,500 |
13 Aug 2021 | HKD | 13.4 | 13.58 | 12.6 | 12.84 | 12.84 | -0.58 (-4.32%) | 6,977,500 |
12 Aug 2021 | HKD | 13.5 | 13.88 | 13.04 | 13.42 | 13.42 | +0.24 (+1.82%) | 1,380,500 |
11 Aug 2021 | HKD | 12.72 | 13.5 | 12.52 | 13.18 | 13.18 | +0.42 (+3.29%) | 1,068,000 |
10 Aug 2021 | HKD | 12.4 | 12.78 | 12.3 | 12.76 | 12.76 | +0.38 (+3.07%) | 570,000 |
9 Aug 2021 | HKD | 12.12 | 12.66 | 12 | 12.38 | 12.38 | +0.14 (+1.14%) | 362,000 |
6 Aug 2021 | HKD | 12.52 | 12.78 | 11.98 | 12.24 | 12.24 | -0.42 (-3.32%) | 1,033,500 |
5 Aug 2021 | HKD | 12.8 | 13.26 | 12.66 | 12.66 | 12.66 | -0.14 (-1.09%) | 1,345,000 |
4 Aug 2021 | HKD | 12.8 | 13.2 | 12.78 | 12.8 | 12.8 | -0.2 (-1.54%) | 1,030,000 |
3 Aug 2021 | HKD | 12.98 | 13.58 | 12.7 | 13 | 13 | 0.0 (0.0%) | 1,826,000 |
2 Aug 2021 | HKD | 13.54 | 13.56 | 12.24 | 13 | 13 | -0.54 (-3.99%) | 2,433,500 |
30 Jul 2021 | HKD | 11.68 | 13.96 | 11.4 | 13.54 | 13.54 | +1.84 (+15.73%) | 10,826,800 |
29 Jul 2021 | HKD | 11.4 | 11.86 | 11.14 | 11.7 | 11.7 | +0.66 (+5.98%) | 3,797,000 |
28 Jul 2021 | HKD | 10.88 | 11.36 | 9.96 | 11.04 | 11.04 | +0.24 (+2.22%) | 6,927,300 |