Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | HKD | 12.7 | 12.84 | 10.62 | 10.8 | 10.8 | -1.9 (-14.96%) | 9,741,500 |
26 Jul 2021 | HKD | 12.62 | 12.8 | 11.8 | 12.7 | 12.7 | -0.44 (-3.35%) | 8,641,000 |
23 Jul 2021 | HKD | 12.5 | 14.24 | 11.66 | 13.14 | 13.14 | +1.02 (+8.42%) | 30,879,301 |
22 Jul 2021 | HKD | 12.22 | 13.3 | 9.2 | 12.12 | 12.12 | +0.84 (+7.45%) | 64,303,527 |
21 Jul 2021 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
20 Jul 2021 | HKD | 12.5 | 12.5 | 11.04 | 11.28 | 11.28 | -1.24 (-9.90%) | 6,795,000 |
19 Jul 2021 | HKD | 13.04 | 13.04 | 12.4 | 12.52 | 12.52 | -0.62 (-4.72%) | 6,344,471 |
16 Jul 2021 | HKD | 13.4 | 13.44 | 12.72 | 13.14 | 13.14 | -0.26 (-1.94%) | 4,357,500 |
15 Jul 2021 | HKD | 13.7 | 13.84 | 13.3 | 13.4 | 13.4 | -0.26 (-1.90%) | 4,797,500 |
14 Jul 2021 | HKD | 14.1 | 14.18 | 13.6 | 13.66 | 13.66 | -0.26 (-1.87%) | 7,965,000 |
13 Jul 2021 | HKD | 14.54 | 14.84 | 13.92 | 13.92 | 13.92 | -0.6 (-4.13%) | 5,678,500 |
12 Jul 2021 | HKD | 14.9 | 15 | 14.5 | 14.52 | 14.52 | -0.38 (-2.55%) | 1,381,100 |
9 Jul 2021 | HKD | 15.38 | 15.38 | 14.38 | 14.9 | 14.9 | -0.5 (-3.25%) | 4,641,500 |
8 Jul 2021 | HKD | 16.2 | 16.44 | 15.4 | 15.4 | 15.4 | -1.1 (-6.67%) | 2,426,500 |
7 Jul 2021 | HKD | 16.48 | 17 | 16.22 | 16.5 | 16.5 | +0.02 (+0.12%) | 1,416,500 |
6 Jul 2021 | HKD | 16.88 | 16.88 | 16.22 | 16.48 | 16.48 | -0.32 (-1.90%) | 2,063,000 |
5 Jul 2021 | HKD | 16.58 | 17.2 | 16.54 | 16.8 | 16.8 | +0.26 (+1.57%) | 1,283,500 |
2 Jul 2021 | HKD | 17.44 | 17.76 | 16.32 | 16.54 | 16.54 | -0.9 (-5.16%) | 1,894,000 |
30 Jun 2021 | HKD | 17.56 | 17.8 | 17.18 | 17.44 | 17.44 | -0.12 (-0.68%) | 2,278,500 |
29 Jun 2021 | HKD | 17.2 | 17.76 | 16.9 | 17.56 | 17.56 | +0.48 (+2.81%) | 2,322,300 |
28 Jun 2021 | HKD | 16.7 | 17.34 | 16.62 | 17.08 | 17.08 | +0.38 (+2.28%) | 2,116,500 |
25 Jun 2021 | HKD | 16.68 | 16.76 | 16.06 | 16.7 | 16.7 | +0.1 (+0.60%) | 2,805,800 |
24 Jun 2021 | HKD | 17.98 | 17.98 | 16.52 | 16.6 | 16.6 | -1.48 (-8.19%) | 4,564,500 |
23 Jun 2021 | HKD | 17.28 | 18.18 | 17 | 18.08 | 18.08 | +1.04 (+6.10%) | 7,656,000 |
22 Jun 2021 | HKD | 17.18 | 17.3 | 16.96 | 17.04 | 17.04 | -0.06 (-0.35%) | 1,806,000 |
21 Jun 2021 | HKD | 17.1 | 17.26 | 16.92 | 17.1 | 17.1 | -0.3 (-1.72%) | 2,494,000 |
18 Jun 2021 | HKD | 16.7 | 17.54 | 16.32 | 17.4 | 17.4 | +0.78 (+4.69%) | 5,259,370 |
17 Jun 2021 | HKD | 15.4 | 16.68 | 15.4 | 16.62 | 16.62 | +1.14 (+7.36%) | 2,351,400 |
16 Jun 2021 | HKD | 15.88 | 15.92 | 15.42 | 15.48 | 15.48 | -0.36 (-2.27%) | 3,045,385 |
15 Jun 2021 | HKD | 16.02 | 16.2 | 15.76 | 15.84 | 15.84 | -0.18 (-1.12%) | 1,952,500 |