Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2021 | HKD | 18.96 | 20.45 | 18.94 | 19.8 | 19.8 | +0.8 (+4.21%) | 6,531,600 |
4 Jun 2021 | HKD | 19.64 | 20.1 | 18.8 | 19 | 19 | -0.66 (-3.36%) | 4,823,600 |
3 Jun 2021 | HKD | 19.34 | 20.7 | 18.9 | 19.66 | 19.66 | +0.64 (+3.36%) | 8,863,000 |
2 Jun 2021 | HKD | 19.46 | 19.98 | 18.9 | 19.02 | 19.02 | -0.12 (-0.63%) | 6,893,600 |
1 Jun 2021 | HKD | 20 | 20.2 | 18.18 | 19.14 | 19.14 | -1.01 (-5.01%) | 17,688,100 |
31 May 2021 | HKD | 20 | 20.5 | 19.58 | 20.15 | 20.15 | +0.31 (+1.56%) | 12,375,700 |
28 May 2021 | HKD | 21.5 | 22.1 | 19.6 | 19.84 | 19.84 | -1.66 (-7.72%) | 12,370,200 |
27 May 2021 | HKD | 22 | 22.5 | 20.65 | 21.5 | 21.5 | 0.0 (0.0%) | 21,703,000 |
26 May 2021 | HKD | 21.95 | 22.35 | 20.55 | 21.5 | 21.5 | -0.35 (-1.60%) | 11,902,110 |
25 May 2021 | HKD | 24.45 | 25.15 | 20.95 | 21.85 | 21.85 | -2.6 (-10.63%) | 22,959,100 |
24 May 2021 | HKD | 22.05 | 24.8 | 20.9 | 24.45 | 24.45 | +2.95 (+13.72%) | 18,600,600 |
21 May 2021 | HKD | 18.16 | 21.85 | 18.08 | 21.5 | 21.5 | +3.56 (+19.84%) | 19,573,070 |
20 May 2021 | HKD | 18.3 | 19.26 | 17.6 | 17.94 | 17.94 | -0.36 (-1.97%) | 6,975,600 |
18 May 2021 | HKD | 18.5 | 18.84 | 17.6 | 18.3 | 18.3 | 0.0 (0.0%) | 6,135,000 |
17 May 2021 | HKD | 18.44 | 19.5 | 18.1 | 18.3 | 18.3 | 0.0 (0.0%) | 4,499,000 |
14 May 2021 | HKD | 17.94 | 18.48 | 17.44 | 18.3 | 18.3 | +0.66 (+3.74%) | 4,864,000 |
13 May 2021 | HKD | 17.92 | 19.9 | 17.42 | 17.64 | 17.64 | -0.68 (-3.71%) | 12,532,950 |
12 May 2021 | HKD | 16.72 | 18.44 | 16.28 | 18.32 | 18.32 | +1.82 (+11.03%) | 13,410,500 |
11 May 2021 | HKD | 15.22 | 16.8 | 14.86 | 16.5 | 16.5 | +1 (+6.45%) | 13,586,000 |
10 May 2021 | HKD | 13.88 | 16.12 | 13.84 | 15.5 | 15.5 | +1.86 (+13.64%) | 14,418,880 |
7 May 2021 | HKD | 14.7 | 14.78 | 13.48 | 13.64 | 13.64 | -0.96 (-6.58%) | 8,519,000 |
6 May 2021 | HKD | 14.94 | 16.02 | 14.04 | 14.6 | 14.6 | -0.08 (-0.54%) | 11,253,750 |
5 May 2021 | HKD | 14.7 | 14.86 | 14.32 | 14.68 | 14.68 | -0.04 (-0.27%) | 2,259,000 |
4 May 2021 | HKD | 14.96 | 15 | 14.52 | 14.72 | 14.72 | -0.22 (-1.47%) | 2,119,000 |
3 May 2021 | HKD | 14.2 | 14.94 | 14.18 | 14.94 | 14.94 | +0.7 (+4.92%) | 3,771,000 |
30 Apr 2021 | HKD | 14.7 | 15.02 | 14.18 | 14.24 | 14.24 | -0.46 (-3.13%) | 4,416,000 |
29 Apr 2021 | HKD | 13.7 | 14.96 | 13.7 | 14.7 | 14.7 | +1.06 (+7.77%) | 7,199,300 |
28 Apr 2021 | HKD | 13.62 | 13.9 | 13.4 | 13.64 | 13.64 | +0.28 (+2.10%) | 3,146,000 |
27 Apr 2021 | HKD | 13.2 | 13.4 | 12.88 | 13.36 | 13.36 | +0.42 (+3.25%) | 7,688,200 |
26 Apr 2021 | HKD | 12.96 | 13.62 | 12.78 | 12.94 | 12.94 | -0.06 (-0.46%) | 7,535,800 |