Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 18.34 | 18.8 | 18 | 18.26 | 18.26 | -0.06 (-0.33%) | 1,560,000 |
19 Oct 2021 | HKD | 17.8 | 18.52 | 17.66 | 18.32 | 18.32 | +0.38 (+2.12%) | 1,544,636 |
18 Oct 2021 | HKD | 16.88 | 18 | 16.64 | 17.94 | 17.94 | +1.06 (+6.28%) | 2,561,000 |
15 Oct 2021 | HKD | 17.18 | 17.7 | 16.72 | 16.88 | 16.88 | -0.6 (-3.43%) | 2,282,000 |
12 Oct 2021 | HKD | 17.14 | 18.2 | 17.14 | 17.48 | 17.48 | -0.42 (-2.35%) | 1,307,000 |
11 Oct 2021 | HKD | 17.14 | 18.18 | 17.14 | 17.9 | 17.9 | +0.72 (+4.19%) | 1,332,000 |
8 Oct 2021 | HKD | 17.64 | 18.5 | 16.8 | 17.18 | 17.18 | -0.64 (-3.59%) | 2,742,000 |
7 Oct 2021 | HKD | 16.44 | 18 | 16.44 | 17.82 | 17.82 | +1.32 (+8%) | 1,713,000 |
6 Oct 2021 | HKD | 17.36 | 17.56 | 15.8 | 16.5 | 16.5 | -1.06 (-6.04%) | 4,119,000 |
5 Oct 2021 | HKD | 17.44 | 17.94 | 17.22 | 17.56 | 17.56 | -0.34 (-1.90%) | 792,000 |
4 Oct 2021 | HKD | 18 | 18.08 | 16.8 | 17.9 | 17.9 | +0.26 (+1.47%) | 1,917,000 |
30 Sep 2021 | HKD | 17.26 | 17.76 | 17 | 17.64 | 17.64 | +0.06 (+0.34%) | 1,639,800 |
29 Sep 2021 | HKD | 18.06 | 18.34 | 17.18 | 17.58 | 17.58 | -0.62 (-3.41%) | 1,510,714 |
28 Sep 2021 | HKD | 18.68 | 18.86 | 18 | 18.2 | 18.2 | -0.74 (-3.91%) | 3,761,000 |
27 Sep 2021 | HKD | 18.7 | 19.82 | 18.64 | 18.94 | 18.94 | +0.3 (+1.61%) | 3,240,000 |
24 Sep 2021 | HKD | 20.7 | 20.7 | 18.4 | 18.64 | 18.64 | -1.76 (-8.63%) | 6,742,000 |
23 Sep 2021 | HKD | 20.5 | 20.95 | 19.68 | 20.4 | 20.4 | +0.5 (+2.51%) | 3,375,000 |
21 Sep 2021 | HKD | 19.4 | 20.05 | 19.1 | 19.9 | 19.9 | -0.4 (-1.97%) | 759,000 |
20 Sep 2021 | HKD | 20.1 | 20.3 | 19 | 20.3 | 20.3 | -0.25 (-1.22%) | 1,308,000 |
17 Sep 2021 | HKD | 20.9 | 21.25 | 20.2 | 20.55 | 20.55 | +0.15 (+0.74%) | 2,579,700 |
16 Sep 2021 | HKD | 21.1 | 21.35 | 19.82 | 20.4 | 20.4 | -0.3 (-1.45%) | 1,662,000 |
15 Sep 2021 | HKD | 21.7 | 21.9 | 20.55 | 20.7 | 20.7 | -1 (-4.61%) | 2,781,677 |
14 Sep 2021 | HKD | 21.65 | 22.75 | 21 | 21.7 | 21.7 | +0.3 (+1.40%) | 3,625,000 |
13 Sep 2021 | HKD | 23.6 | 23.6 | 19.94 | 21.4 | 21.4 | -1.8 (-7.76%) | 9,456,000 |
10 Sep 2021 | HKD | 23.3 | 23.65 | 22.95 | 23.2 | 23.2 | +0.1 (+0.43%) | 1,979,500 |
9 Sep 2021 | HKD | 22.5 | 23.75 | 22.25 | 23.1 | 23.1 | +0.65 (+2.90%) | 5,946,946 |
8 Sep 2021 | HKD | 23.9 | 23.9 | 22 | 22.45 | 22.45 | -1.05 (-4.47%) | 6,624,000 |
7 Sep 2021 | HKD | 24.15 | 24.9 | 23.4 | 23.5 | 23.5 | -0.5 (-2.08%) | 5,915,043 |
6 Sep 2021 | HKD | 21.35 | 24.4 | 21.05 | 24 | 24 | +2.95 (+14.01%) | 8,519,750 |
3 Sep 2021 | HKD | 20.4 | 21.1 | 19.92 | 21.05 | 21.05 | +0.65 (+3.19%) | 3,760,000 |