Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2021 | HKD | 12.48 | 13.64 | 12.48 | 13.24 | 13.24 | +0.22 (+1.69%) | 4,589,800 |
27 Jan 2021 | HKD | 13.22 | 13.32 | 12.66 | 13.02 | 13.02 | -0.14 (-1.06%) | 3,494,000 |
26 Jan 2021 | HKD | 13.6 | 13.6 | 13.1 | 13.16 | 13.16 | -0.44 (-3.24%) | 2,320,300 |
25 Jan 2021 | HKD | 13.4 | 13.62 | 12.92 | 13.6 | 13.6 | +0.46 (+3.50%) | 4,649,200 |
22 Jan 2021 | HKD | 13.42 | 13.66 | 13.06 | 13.14 | 13.14 | -0.36 (-2.67%) | 2,576,200 |
21 Jan 2021 | HKD | 13.9 | 13.9 | 13.18 | 13.5 | 13.5 | -0.28 (-2.03%) | 2,128,500 |
20 Jan 2021 | HKD | 13.5 | 14.16 | 13.5 | 13.78 | 13.78 | +0.4 (+2.99%) | 4,423,300 |
19 Jan 2021 | HKD | 13.32 | 13.46 | 13.2 | 13.38 | 13.38 | +0.04 (+0.30%) | 3,319,000 |
18 Jan 2021 | HKD | 13.06 | 13.66 | 13.06 | 13.34 | 13.34 | +0.28 (+2.14%) | 3,886,000 |
15 Jan 2021 | HKD | 12.62 | 13.24 | 12.22 | 13.06 | 13.06 | -0.28 (-2.10%) | 25,548,000 |
14 Jan 2021 | HKD | 12.7 | 13.6 | 12.7 | 13.34 | 13.34 | +0.82 (+6.55%) | 3,264,000 |
13 Jan 2021 | HKD | 12.36 | 13.16 | 12.36 | 12.52 | 12.52 | +0.2 (+1.62%) | 1,806,000 |
12 Jan 2021 | HKD | 12.28 | 12.76 | 12.06 | 12.32 | 12.32 | +0.26 (+2.16%) | 1,980,000 |
11 Jan 2021 | HKD | 12.72 | 12.96 | 12.02 | 12.06 | 12.06 | -0.66 (-5.19%) | 2,749,400 |
8 Jan 2021 | HKD | 13.1 | 13.1 | 12.34 | 12.72 | 12.72 | -0.12 (-0.93%) | 2,658,967 |
7 Jan 2021 | HKD | 13.3 | 13.62 | 12.8 | 12.84 | 12.84 | -0.8 (-5.87%) | 4,147,000 |
6 Jan 2021 | HKD | 13.6 | 13.66 | 13.26 | 13.64 | 13.64 | +0.08 (+0.59%) | 2,163,500 |
5 Jan 2021 | HKD | 13.72 | 13.88 | 13.46 | 13.56 | 13.56 | -0.18 (-1.31%) | 2,386,939 |
4 Jan 2021 | HKD | 13.5 | 14.24 | 13.5 | 13.74 | 13.74 | +0.26 (+1.93%) | 3,164,000 |
31 Dec 2020 | HKD | 13.7 | 13.8 | 13.42 | 13.48 | 13.48 | -0.06 (-0.44%) | 2,547,556 |
30 Dec 2020 | HKD | 13.46 | 13.76 | 13.46 | 13.54 | 13.54 | +0.04 (+0.30%) | 2,254,000 |
29 Dec 2020 | HKD | 13.8 | 14.4 | 13.2 | 13.5 | 13.5 | -0.22 (-1.60%) | 4,362,000 |
28 Dec 2020 | HKD | 15.3 | 15.82 | 13.66 | 13.72 | 13.72 | +0.08 (+0.59%) | 12,994,000 |
24 Dec 2020 | HKD | 14.08 | 14.08 | 13.48 | 13.64 | 13.64 | -0.14 (-1.02%) | 356,105 |
23 Dec 2020 | HKD | 13.62 | 14.26 | 13.62 | 13.78 | 13.78 | +0.1 (+0.73%) | 1,268,000 |
22 Dec 2020 | HKD | 13.18 | 13.86 | 13.18 | 13.68 | 13.68 | +0.5 (+3.79%) | 2,016,000 |
21 Dec 2020 | HKD | 12.84 | 13.36 | 12.7 | 13.18 | 13.18 | +0.22 (+1.70%) | 879,000 |
18 Dec 2020 | HKD | 13.16 | 13.26 | 12.8 | 12.96 | 12.96 | -0.2 (-1.52%) | 1,717,000 |
17 Dec 2020 | HKD | 13.04 | 13.44 | 12.94 | 13.16 | 13.16 | +0.06 (+0.46%) | 2,413,462 |
16 Dec 2020 | HKD | 13.4 | 13.6 | 12.92 | 13.1 | 13.1 | -0.26 (-1.95%) | 1,423,000 |