Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | HKD | 11.1 | 11.28 | 10.8 | 11.28 | 11.28 | +0.2 (+1.81%) | 1,716,472 |
22 Jul 2021 | HKD | 11.2 | 11.4 | 11 | 11.08 | 11.08 | -0.1 (-0.89%) | 2,372,996 |
21 Jul 2021 | HKD | 11.1 | 11.66 | 10.82 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,396,000 |
20 Jul 2021 | HKD | 11.22 | 11.22 | 10.5 | 11.1 | 11.1 | -0.28 (-2.46%) | 2,826,080 |
19 Jul 2021 | HKD | 12.1 | 12.1 | 11.28 | 11.38 | 11.38 | -0.76 (-6.26%) | 2,978,860 |
16 Jul 2021 | HKD | 12.5 | 12.6 | 12 | 12.14 | 12.14 | -0.46 (-3.65%) | 2,701,881 |
15 Jul 2021 | HKD | 13.18 | 13.22 | 11.88 | 12.6 | 12.6 | -0.26 (-2.02%) | 4,087,000 |
14 Jul 2021 | HKD | 13.36 | 13.36 | 12.8 | 12.86 | 12.86 | -0.22 (-1.68%) | 1,041,000 |
13 Jul 2021 | HKD | 13 | 13.3 | 12.48 | 13.08 | 13.08 | -0.1 (-0.76%) | 2,051,000 |
12 Jul 2021 | HKD | 13 | 13.4 | 13 | 13.18 | 13.18 | +0.18 (+1.38%) | 559,000 |
9 Jul 2021 | HKD | 12.4 | 13.08 | 12.2 | 13 | 13 | +0.4 (+3.17%) | 1,451,910 |
8 Jul 2021 | HKD | 13.46 | 13.46 | 12.6 | 12.6 | 12.6 | -0.92 (-6.80%) | 1,260,784 |
7 Jul 2021 | HKD | 13.56 | 13.72 | 13 | 13.52 | 13.52 | -0.22 (-1.60%) | 666,000 |
6 Jul 2021 | HKD | 13.46 | 13.8 | 13.16 | 13.74 | 13.74 | +0.22 (+1.63%) | 879,000 |
5 Jul 2021 | HKD | 13.78 | 13.8 | 13.04 | 13.52 | 13.52 | -0.26 (-1.89%) | 1,109,070 |
2 Jul 2021 | HKD | 14.44 | 14.74 | 13.62 | 13.78 | 13.78 | -1.06 (-7.14%) | 1,502,000 |
30 Jun 2021 | HKD | 15.68 | 15.78 | 14.32 | 14.84 | 14.84 | -0.66 (-4.26%) | 1,319,576 |
29 Jun 2021 | HKD | 14.8 | 15.58 | 14.7 | 15.5 | 15.5 | +0.7 (+4.73%) | 2,398,029 |
28 Jun 2021 | HKD | 14.3 | 14.8 | 13.98 | 14.8 | 14.8 | +0.8 (+5.71%) | 1,575,111 |
25 Jun 2021 | HKD | 14.02 | 14.4 | 13.84 | 14 | 14 | -0.02 (-0.14%) | 1,242,111 |
24 Jun 2021 | HKD | 13.48 | 14.2 | 13.48 | 14.02 | 14.02 | +0.6 (+4.47%) | 1,866,000 |
23 Jun 2021 | HKD | 13.9 | 13.96 | 13.34 | 13.42 | 13.42 | -0.42 (-3.03%) | 682,741 |
22 Jun 2021 | HKD | 13.84 | 13.88 | 13.26 | 13.84 | 13.84 | +0.06 (+0.44%) | 828,000 |
21 Jun 2021 | HKD | 12.92 | 14 | 12.92 | 13.78 | 13.78 | +0.38 (+2.84%) | 790,000 |
18 Jun 2021 | HKD | 13.02 | 13.4 | 12.84 | 13.4 | 13.4 | +0.38 (+2.92%) | 942,000 |
17 Jun 2021 | HKD | 13.3 | 13.32 | 12.8 | 13.02 | 13.02 | -0.34 (-2.54%) | 1,326,731 |
16 Jun 2021 | HKD | 13.9 | 13.9 | 13.32 | 13.36 | 13.36 | -0.44 (-3.19%) | 531,000 |
15 Jun 2021 | HKD | 13.92 | 14.06 | 13.4 | 13.8 | 13.8 | -0.2 (-1.43%) | 919,000 |
11 Jun 2021 | HKD | 14.32 | 14.32 | 14 | 14 | 14 | -0.22 (-1.55%) | 370,000 |
10 Jun 2021 | HKD | 14.38 | 14.38 | 14.02 | 14.22 | 14.22 | -0.02 (-0.14%) | 366,000 |