Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | HKD | 13.74 | 13.88 | 12.84 | 13 | 13 | -0.74 (-5.39%) | 7,246,000 |
20 Jul 2021 | HKD | 13.34 | 13.9 | 13.34 | 13.74 | 13.74 | +0.1 (+0.73%) | 8,365,500 |
19 Jul 2021 | HKD | 13.4 | 13.98 | 13.04 | 13.64 | 13.64 | +0.18 (+1.34%) | 6,758,500 |
16 Jul 2021 | HKD | 13.5 | 14.1 | 13.44 | 13.46 | 13.46 | -0.04 (-0.30%) | 8,912,500 |
15 Jul 2021 | HKD | 13.06 | 13.62 | 12.8 | 13.5 | 13.5 | +0.36 (+2.74%) | 9,021,666 |
14 Jul 2021 | HKD | 11.94 | 13.18 | 11.86 | 13.14 | 13.14 | +1.2 (+10.05%) | 9,979,000 |
13 Jul 2021 | HKD | 12.18 | 12.26 | 11.84 | 11.94 | 11.94 | -0.36 (-2.93%) | 2,962,500 |
12 Jul 2021 | HKD | 11.78 | 12.34 | 11.4 | 12.3 | 12.3 | +0.74 (+6.40%) | 3,474,700 |
9 Jul 2021 | HKD | 11.52 | 11.78 | 11.06 | 11.56 | 11.56 | +0.08 (+0.70%) | 3,642,000 |
8 Jul 2021 | HKD | 12.2 | 12.26 | 11.3 | 11.48 | 11.48 | -0.72 (-5.90%) | 7,443,027 |
7 Jul 2021 | HKD | 12.44 | 12.62 | 12.06 | 12.2 | 12.2 | -0.26 (-2.09%) | 4,610,500 |
6 Jul 2021 | HKD | 12.02 | 12.56 | 11.82 | 12.46 | 12.46 | +0.48 (+4.01%) | 4,920,500 |
5 Jul 2021 | HKD | 12.5 | 12.54 | 11.78 | 11.98 | 11.98 | -0.52 (-4.16%) | 6,119,578 |
2 Jul 2021 | HKD | 13 | 13.02 | 12.32 | 12.5 | 12.5 | -0.42 (-3.25%) | 4,438,000 |
30 Jun 2021 | HKD | 13.64 | 13.68 | 12.7 | 12.92 | 12.92 | -0.72 (-5.28%) | 8,881,828 |
29 Jun 2021 | HKD | 13.6 | 14 | 13.24 | 13.64 | 13.64 | +0.04 (+0.29%) | 5,974,000 |
28 Jun 2021 | HKD | 13.7 | 13.7 | 13.3 | 13.6 | 13.6 | +0.02 (+0.15%) | 3,277,500 |
25 Jun 2021 | HKD | 13.34 | 14.12 | 13.28 | 13.58 | 13.58 | +0.34 (+2.57%) | 9,897,400 |
24 Jun 2021 | HKD | 13.08 | 13.34 | 12.74 | 13.24 | 13.24 | +0.24 (+1.85%) | 5,081,639 |
23 Jun 2021 | HKD | 13.8 | 13.9 | 12.88 | 13 | 13 | -0.62 (-4.55%) | 10,590,510 |
22 Jun 2021 | HKD | 12.5 | 14.42 | 12.42 | 13.62 | 13.62 | +1.5 (+12.38%) | 36,604,081 |
21 Jun 2021 | HKD | 11.9 | 12.2 | 11.54 | 12.12 | 12.12 | +0.22 (+1.85%) | 2,893,000 |
18 Jun 2021 | HKD | 12.02 | 12.22 | 11.82 | 11.9 | 11.9 | -0.1 (-0.83%) | 2,058,500 |
17 Jun 2021 | HKD | 11.62 | 12.06 | 11.5 | 12 | 12 | +0.24 (+2.04%) | 2,675,318 |
16 Jun 2021 | HKD | 12.46 | 12.46 | 11.62 | 11.76 | 11.76 | -0.66 (-5.31%) | 7,116,159 |
15 Jun 2021 | HKD | 12.92 | 13 | 12.22 | 12.42 | 12.42 | -0.5 (-3.87%) | 5,284,500 |
11 Jun 2021 | HKD | 12.6 | 13.04 | 12.34 | 12.92 | 12.92 | +0.46 (+3.69%) | 5,559,500 |
10 Jun 2021 | HKD | 12.6 | 12.74 | 12.18 | 12.46 | 12.46 | -0.14 (-1.11%) | 5,068,500 |
9 Jun 2021 | HKD | 12.92 | 13.08 | 12.36 | 12.6 | 12.6 | -0.46 (-3.52%) | 5,996,500 |
8 Jun 2021 | HKD | 13.46 | 13.58 | 12.94 | 13.06 | 13.06 | -0.26 (-1.95%) | 3,013,350 |