Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | HKD | 11.18 | 11.32 | 10.98 | 11 | 11 | -0.18 (-1.61%) | 349,000 |
10 Jun 2021 | HKD | 11.14 | 11.28 | 11.08 | 11.18 | 11.18 | +0.04 (+0.36%) | 442,078 |
9 Jun 2021 | HKD | 11.08 | 11.2 | 11.08 | 11.14 | 11.14 | +0.06 (+0.54%) | 256,500 |
8 Jun 2021 | HKD | 11.3 | 11.34 | 11 | 11.08 | 11.08 | -0.22 (-1.95%) | 708,500 |
7 Jun 2021 | HKD | 11.18 | 11.36 | 11.02 | 11.3 | 11.3 | +0.12 (+1.07%) | 446,000 |
4 Jun 2021 | HKD | 11.22 | 11.36 | 11.14 | 11.18 | 11.18 | -0.04 (-0.36%) | 348,500 |
3 Jun 2021 | HKD | 11.42 | 11.5 | 11.18 | 11.22 | 11.22 | -0.2 (-1.75%) | 602,500 |
2 Jun 2021 | HKD | 11.08 | 11.6 | 11.02 | 11.42 | 11.42 | +0.46 (+4.20%) | 1,592,500 |
1 Jun 2021 | HKD | 11.06 | 11.1 | 10.94 | 10.96 | 10.96 | -0.1 (-0.90%) | 287,236 |
31 May 2021 | HKD | 11.02 | 11.1 | 10.8 | 11.06 | 11.06 | +0.04 (+0.36%) | 549,500 |
28 May 2021 | HKD | 11.02 | 11.18 | 10.94 | 11.02 | 11.02 | -0.14 (-1.25%) | 556,500 |
27 May 2021 | HKD | 11.04 | 11.2 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 634,500 |
26 May 2021 | HKD | 10.88 | 11.22 | 10.74 | 11.08 | 11.08 | +0.26 (+2.40%) | 1,133,500 |
25 May 2021 | HKD | 10.78 | 10.88 | 10.68 | 10.82 | 10.82 | 0.0 (0.0%) | 402,000 |
24 May 2021 | HKD | 10.8 | 10.82 | 10.62 | 10.82 | 10.82 | +0.02 (+0.19%) | 465,500 |
21 May 2021 | HKD | 10.72 | 10.84 | 10.7 | 10.8 | 10.8 | +0.08 (+0.75%) | 417,000 |
20 May 2021 | HKD | 10.56 | 10.76 | 10.56 | 10.72 | 10.72 | +0.18 (+1.71%) | 574,920 |
18 May 2021 | HKD | 10.56 | 10.62 | 10.54 | 10.54 | 10.54 | -0.02 (-0.19%) | 267,000 |
17 May 2021 | HKD | 10.44 | 10.56 | 10.4 | 10.56 | 10.56 | +0.18 (+1.73%) | 471,000 |
14 May 2021 | HKD | 10.5 | 10.6 | 10.28 | 10.38 | 10.38 | -0.02 (-0.19%) | 1,291,500 |
13 May 2021 | HKD | 10.6 | 10.7 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 1,373,000 |
12 May 2021 | HKD | 10.86 | 10.86 | 10.58 | 10.6 | 10.6 | -0.12 (-1.12%) | 1,429,000 |
11 May 2021 | HKD | 10.96 | 11.1 | 10.7 | 10.72 | 10.72 | -0.24 (-2.19%) | 781,560 |
10 May 2021 | HKD | 11 | 11.32 | 10.92 | 10.96 | 10.96 | +0.1 (+0.92%) | 587,000 |
7 May 2021 | HKD | 10.8 | 11.12 | 10.7 | 10.86 | 10.86 | +0.2 (+1.88%) | 764,500 |
6 May 2021 | HKD | 10.9 | 11.1 | 10.58 | 10.66 | 10.66 | -0.14 (-1.30%) | 1,233,500 |
5 May 2021 | HKD | 10.72 | 10.84 | 10.72 | 10.8 | 10.8 | -0.04 (-0.37%) | 250,000 |
4 May 2021 | HKD | 11.02 | 11.1 | 10.8 | 10.84 | 10.84 | -0.18 (-1.63%) | 352,000 |
3 May 2021 | HKD | 11.02 | 11.02 | 10.84 | 11.02 | 11.02 | -0.18 (-1.61%) | 338,500 |
30 Apr 2021 | HKD | 10.98 | 11.4 | 10.6 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,835,000 |