Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 25.2 | 26.6 | 24.95 | 26.05 | 26.05 | +0.65 (+2.56%) | 2,190,500 |
20 Jul 2021 | HKD | 25.2 | 26 | 24.8 | 25.4 | 25.4 | -0.3 (-1.17%) | 2,534,000 |
19 Jul 2021 | HKD | 26.55 | 26.9 | 25.5 | 25.7 | 25.7 | -0.85 (-3.20%) | 3,097,000 |
16 Jul 2021 | HKD | 26.75 | 27.75 | 25 | 26.55 | 26.55 | -0.4 (-1.48%) | 8,153,000 |
15 Jul 2021 | HKD | 27.1 | 27.9 | 26.55 | 26.95 | 26.95 | -0.8 (-2.88%) | 4,152,712 |
14 Jul 2021 | HKD | 25.8 | 28.7 | 25.8 | 27.75 | 27.75 | +1.75 (+6.73%) | 10,831,400 |
13 Jul 2021 | HKD | 25.65 | 26.7 | 25.3 | 26 | 26 | +0.35 (+1.36%) | 6,127,800 |
12 Jul 2021 | HKD | 25.2 | 25.75 | 24.05 | 25.65 | 25.65 | +1.2 (+4.91%) | 5,446,000 |
9 Jul 2021 | HKD | 23.05 | 24.5 | 22.55 | 24.45 | 24.45 | +0.95 (+4.04%) | 3,565,000 |
8 Jul 2021 | HKD | 24.25 | 25.1 | 23.3 | 23.5 | 23.5 | -1 (-4.08%) | 3,796,400 |
7 Jul 2021 | HKD | 24.85 | 25.25 | 24.1 | 24.5 | 24.5 | -0.1 (-0.41%) | 3,328,209 |
6 Jul 2021 | HKD | 25.6 | 26.8 | 22.7 | 24.6 | 24.6 | -1 (-3.91%) | 14,012,320 |
5 Jul 2021 | HKD | 24.85 | 25.65 | 24.2 | 25.6 | 25.6 | +0.8 (+3.23%) | 5,788,250 |
2 Jul 2021 | HKD | 24.75 | 25.9 | 23.75 | 24.8 | 24.8 | -0.05 (-0.20%) | 6,856,800 |
30 Jun 2021 | HKD | 25.6 | 25.65 | 24.4 | 24.85 | 24.85 | -0.1 (-0.40%) | 4,773,000 |
29 Jun 2021 | HKD | 26.3 | 26.75 | 24.75 | 24.95 | 24.95 | -1.15 (-4.41%) | 8,503,874 |
28 Jun 2021 | HKD | 25.3 | 27.45 | 25.15 | 26.1 | 26.1 | +0.3 (+1.16%) | 3,588,500 |
25 Jun 2021 | HKD | 25.5 | 27.3 | 25.3 | 25.8 | 25.8 | +0.75 (+2.99%) | 10,977,040 |
24 Jun 2021 | HKD | 23.2 | 25.55 | 22.85 | 25.05 | 25.05 | +2.05 (+8.91%) | 15,254,680 |
23 Jun 2021 | HKD | 22.4 | 23.95 | 21.95 | 23 | 23 | +0.75 (+3.37%) | 5,892,000 |
22 Jun 2021 | HKD | 22.15 | 22.65 | 21.4 | 22.25 | 22.25 | +0.15 (+0.68%) | 5,944,000 |
21 Jun 2021 | HKD | 20.9 | 23 | 20.8 | 22.1 | 22.1 | +0.85 (+4%) | 9,732,600 |
18 Jun 2021 | HKD | 20.85 | 21.25 | 20.65 | 21.25 | 21.25 | +0.45 (+2.16%) | 5,747,000 |
17 Jun 2021 | HKD | 20.45 | 21.45 | 20.45 | 20.8 | 20.8 | +0.1 (+0.48%) | 5,494,000 |
16 Jun 2021 | HKD | 22.05 | 22.05 | 20.6 | 20.7 | 20.7 | -1.3 (-5.91%) | 5,800,000 |
15 Jun 2021 | HKD | 22.55 | 22.8 | 21.5 | 22 | 22 | -0.65 (-2.87%) | 9,049,219 |
11 Jun 2021 | HKD | 20.9 | 23.3 | 20.9 | 22.65 | 22.65 | +1.75 (+8.37%) | 17,562,250 |
10 Jun 2021 | HKD | 19.62 | 21.2 | 19.3 | 20.9 | 20.9 | +1.3 (+6.63%) | 8,784,031 |
9 Jun 2021 | HKD | 20.75 | 20.8 | 19.6 | 19.6 | 19.6 | -0.55 (-2.73%) | 5,273,500 |
8 Jun 2021 | HKD | 20 | 20.8 | 19.56 | 20.15 | 20.15 | +0.35 (+1.77%) | 6,900,600 |