Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2021 | HKD | 15.14 | 15.94 | 15.02 | 15.54 | 15.54 | +0.4 (+2.64%) | 5,738,000 |
21 Jan 2021 | HKD | 15.66 | 16 | 15 | 15.14 | 15.14 | -0.52 (-3.32%) | 3,196,000 |
20 Jan 2021 | HKD | 15.3 | 16 | 15.3 | 15.66 | 15.66 | +0.36 (+2.35%) | 4,129,000 |
19 Jan 2021 | HKD | 15.28 | 15.36 | 14.82 | 15.3 | 15.3 | 0.0 (0.0%) | 2,468,000 |
18 Jan 2021 | HKD | 14.48 | 15.4 | 14.28 | 15.3 | 15.3 | +0.94 (+6.55%) | 3,242,710 |
15 Jan 2021 | HKD | 14.5 | 14.5 | 14.2 | 14.36 | 14.36 | -0.02 (-0.14%) | 1,338,000 |
14 Jan 2021 | HKD | 14.9 | 14.9 | 14 | 14.38 | 14.38 | -0.24 (-1.64%) | 2,699,000 |
13 Jan 2021 | HKD | 15.7 | 15.7 | 14.38 | 14.62 | 14.62 | -0.74 (-4.82%) | 3,702,000 |
12 Jan 2021 | HKD | 15.88 | 15.88 | 15.06 | 15.36 | 15.36 | +0.36 (+2.40%) | 2,067,000 |
11 Jan 2021 | HKD | 14.94 | 15.12 | 14.84 | 15 | 15 | +0.04 (+0.27%) | 1,612,000 |
8 Jan 2021 | HKD | 15.3 | 15.44 | 14.82 | 14.96 | 14.96 | -0.28 (-1.84%) | 1,200,000 |
7 Jan 2021 | HKD | 16.1 | 16.1 | 14.8 | 15.24 | 15.24 | -0.72 (-4.51%) | 2,385,000 |
6 Jan 2021 | HKD | 15.96 | 16.3 | 15.62 | 15.96 | 15.96 | +0.16 (+1.01%) | 2,300,000 |
5 Jan 2021 | HKD | 16.6 | 16.6 | 15.48 | 15.8 | 15.8 | -0.7 (-4.24%) | 1,634,900 |
4 Jan 2021 | HKD | 16.68 | 16.88 | 16.36 | 16.5 | 16.5 | +0.22 (+1.35%) | 660,000 |
31 Dec 2020 | HKD | 16.62 | 16.84 | 16.2 | 16.28 | 16.28 | -0.4 (-2.40%) | 891,000 |
30 Dec 2020 | HKD | 17.4 | 17.72 | 16.5 | 16.68 | 16.68 | -0.72 (-4.14%) | 1,942,000 |
29 Dec 2020 | HKD | 17 | 17.8 | 16.86 | 17.4 | 17.4 | +0.6 (+3.57%) | 3,889,000 |
28 Dec 2020 | HKD | 17 | 17.76 | 15.96 | 16.8 | 16.8 | +1.74 (+11.55%) | 8,307,000 |
24 Dec 2020 | HKD | 15.34 | 15.34 | 14.9 | 15.06 | 15.06 | -0.14 (-0.92%) | 267,000 |
23 Dec 2020 | HKD | 15.3 | 15.56 | 15.02 | 15.2 | 15.2 | +0.02 (+0.13%) | 1,897,000 |
22 Dec 2020 | HKD | 15.68 | 15.7 | 15 | 15.18 | 15.18 | -0.12 (-0.78%) | 622,000 |
21 Dec 2020 | HKD | 15 | 15.4 | 14.72 | 15.3 | 15.3 | +0.18 (+1.19%) | 755,290 |
18 Dec 2020 | HKD | 15.26 | 15.26 | 14.36 | 15.12 | 15.12 | -0.14 (-0.92%) | 1,621,655 |
17 Dec 2020 | HKD | 14.78 | 15.44 | 14.7 | 15.26 | 15.26 | +0.64 (+4.38%) | 1,437,000 |
16 Dec 2020 | HKD | 14.72 | 14.78 | 14.36 | 14.62 | 14.62 | -0.14 (-0.95%) | 532,000 |
15 Dec 2020 | HKD | 14.44 | 14.76 | 14.44 | 14.76 | 14.76 | +0.18 (+1.23%) | 191,000 |
14 Dec 2020 | HKD | 14.66 | 14.7 | 14.42 | 14.58 | 14.58 | +0.08 (+0.55%) | 312,000 |
11 Dec 2020 | HKD | 14.68 | 14.98 | 14.34 | 14.5 | 14.5 | +0.04 (+0.28%) | 496,000 |
10 Dec 2020 | HKD | 14.8 | 14.88 | 14.3 | 14.46 | 14.46 | -0.24 (-1.63%) | 931,000 |