Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2021 | HKD | 11.46 | 11.66 | 10.88 | 11 | 11 | -0.88 (-7.41%) | 2,482,000 |
28 Apr 2021 | HKD | 11.76 | 11.92 | 11.7 | 11.88 | 11.88 | +0.12 (+1.02%) | 1,019,500 |
27 Apr 2021 | HKD | 11.7 | 11.84 | 11.62 | 11.76 | 11.76 | +0.06 (+0.51%) | 1,043,500 |
26 Apr 2021 | HKD | 11.42 | 11.9 | 11.42 | 11.7 | 11.7 | +0.3 (+2.63%) | 3,091,000 |
23 Apr 2021 | HKD | 11.4 | 11.56 | 11.38 | 11.4 | 11.4 | +0.02 (+0.18%) | 1,078,000 |
22 Apr 2021 | HKD | 11.5 | 11.6 | 11.38 | 11.38 | 11.38 | -0.04 (-0.35%) | 664,500 |
21 Apr 2021 | HKD | 11.5 | 11.5 | 11.32 | 11.42 | 11.42 | -0.04 (-0.35%) | 359,500 |
20 Apr 2021 | HKD | 11.56 | 11.58 | 11.4 | 11.46 | 11.46 | -0.1 (-0.87%) | 804,500 |
19 Apr 2021 | HKD | 11.4 | 11.64 | 11.4 | 11.56 | 11.56 | +0.14 (+1.23%) | 716,500 |
16 Apr 2021 | HKD | 11.44 | 11.54 | 11.4 | 11.42 | 11.42 | -0.02 (-0.17%) | 259,000 |
15 Apr 2021 | HKD | 11.38 | 11.46 | 11.28 | 11.44 | 11.44 | +0.06 (+0.53%) | 403,500 |
14 Apr 2021 | HKD | 11.24 | 11.44 | 11.22 | 11.38 | 11.38 | +0.14 (+1.25%) | 439,500 |
13 Apr 2021 | HKD | 11.4 | 11.5 | 11.2 | 11.24 | 11.24 | -0.16 (-1.40%) | 742,000 |
12 Apr 2021 | HKD | 11.52 | 11.6 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,444,500 |
9 Apr 2021 | HKD | 11.72 | 11.72 | 11.46 | 11.5 | 11.5 | -0.12 (-1.03%) | 600,500 |
8 Apr 2021 | HKD | 11.5 | 11.66 | 11.44 | 11.62 | 11.62 | +0.06 (+0.52%) | 699,000 |
7 Apr 2021 | HKD | 11.6 | 11.7 | 11.48 | 11.56 | 11.56 | -0.04 (-0.34%) | 434,420 |
1 Apr 2021 | HKD | 11.52 | 11.66 | 11.5 | 11.6 | 11.6 | +0.04 (+0.35%) | 493,500 |
31 Mar 2021 | HKD | 11.7 | 11.72 | 11.46 | 11.56 | 11.56 | -0.08 (-0.69%) | 544,000 |
30 Mar 2021 | HKD | 11.6 | 11.76 | 11.48 | 11.64 | 11.64 | +0.14 (+1.22%) | 509,000 |
29 Mar 2021 | HKD | 11.56 | 11.7 | 11.48 | 11.5 | 11.5 | -0.1 (-0.86%) | 722,708 |
26 Mar 2021 | HKD | 11.52 | 11.66 | 11.5 | 11.6 | 11.6 | +0.08 (+0.69%) | 486,500 |
25 Mar 2021 | HKD | 11.62 | 11.62 | 11.42 | 11.52 | 11.52 | -0.12 (-1.03%) | 514,000 |
24 Mar 2021 | HKD | 11.7 | 11.7 | 11.52 | 11.64 | 11.64 | -0.18 (-1.52%) | 692,000 |
23 Mar 2021 | HKD | 12.06 | 12.06 | 11.66 | 11.82 | 11.82 | -0.24 (-1.99%) | 706,500 |
22 Mar 2021 | HKD | 12.1 | 12.26 | 12.02 | 12.06 | 12.06 | -0.2 (-1.63%) | 564,000 |
19 Mar 2021 | HKD | 11.68 | 12.26 | 11.62 | 12.26 | 12.26 | +0.56 (+4.79%) | 2,072,000 |
18 Mar 2021 | HKD | 11.64 | 11.74 | 11.56 | 11.7 | 11.7 | +0.12 (+1.04%) | 1,365,500 |
17 Mar 2021 | HKD | 11.62 | 11.62 | 11.46 | 11.58 | 11.58 | -0.02 (-0.17%) | 840,500 |
16 Mar 2021 | HKD | 11.48 | 11.66 | 11.4 | 11.6 | 11.6 | +0.12 (+1.05%) | 1,386,500 |