Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | HKD | 10.76 | 11 | 9.97 | 10.6 | 10.6 | +0.4 (+3.92%) | 9,364,239 |
8 Mar 2021 | HKD | 10.6 | 10.98 | 10.12 | 10.2 | 10.2 | -0.34 (-3.23%) | 5,851,500 |
5 Mar 2021 | HKD | 10.42 | 10.68 | 10.38 | 10.54 | 10.54 | -0.22 (-2.04%) | 5,200,546 |
4 Mar 2021 | HKD | 11.16 | 11.16 | 10.68 | 10.76 | 10.76 | -0.42 (-3.76%) | 4,399,500 |
3 Mar 2021 | HKD | 11.06 | 11.26 | 10.98 | 11.18 | 11.18 | +0.14 (+1.27%) | 2,421,300 |
2 Mar 2021 | HKD | 11.48 | 11.48 | 10.96 | 11.04 | 11.04 | -0.2 (-1.78%) | 3,229,500 |
1 Mar 2021 | HKD | 11.02 | 11.42 | 10.84 | 11.24 | 11.24 | +0.36 (+3.31%) | 5,476,000 |
26 Feb 2021 | HKD | 11.58 | 11.58 | 10.86 | 10.88 | 10.88 | -0.84 (-7.17%) | 9,430,500 |
25 Feb 2021 | HKD | 12.02 | 12.06 | 11.62 | 11.72 | 11.72 | 0.0 (0.0%) | 5,982,500 |
24 Feb 2021 | HKD | 12.5 | 12.82 | 11.52 | 11.72 | 11.72 | -0.72 (-5.79%) | 7,918,000 |
23 Feb 2021 | HKD | 12.3 | 12.86 | 11.92 | 12.44 | 12.44 | +0.2 (+1.63%) | 7,622,578 |
22 Feb 2021 | HKD | 13.04 | 13.4 | 12.2 | 12.24 | 12.24 | -0.8 (-6.13%) | 11,461,000 |
19 Feb 2021 | HKD | 13.3 | 13.42 | 12.64 | 13.04 | 13.04 | -0.2 (-1.51%) | 6,439,700 |
18 Feb 2021 | HKD | 12.86 | 13.92 | 12.8 | 13.24 | 13.24 | +0.52 (+4.09%) | 20,040,500 |
17 Feb 2021 | HKD | 11.78 | 12.98 | 11.62 | 12.72 | 12.72 | +1.02 (+8.72%) | 9,295,359 |
16 Feb 2021 | HKD | 12 | 12.12 | 11.58 | 11.7 | 11.7 | -0.24 (-2.01%) | 3,416,196 |
11 Feb 2021 | HKD | 11.68 | 12.06 | 11.4 | 11.94 | 11.94 | +0.28 (+2.40%) | 2,656,500 |
10 Feb 2021 | HKD | 11.62 | 11.76 | 11.44 | 11.66 | 11.66 | +0.1 (+0.87%) | 2,762,443 |
9 Feb 2021 | HKD | 12.14 | 12.3 | 11.46 | 11.56 | 11.56 | -0.56 (-4.62%) | 3,936,000 |
8 Feb 2021 | HKD | 11.8 | 12.18 | 11.8 | 12.12 | 12.12 | +0.42 (+3.59%) | 2,926,500 |
5 Feb 2021 | HKD | 11.94 | 12.08 | 11.52 | 11.7 | 11.7 | -0.2 (-1.68%) | 2,563,219 |
4 Feb 2021 | HKD | 12.62 | 12.62 | 11.76 | 11.9 | 11.9 | -0.5 (-4.03%) | 3,565,000 |
3 Feb 2021 | HKD | 12 | 12.58 | 11.88 | 12.4 | 12.4 | +0.6 (+5.08%) | 8,765,215 |
2 Feb 2021 | HKD | 12.08 | 12.38 | 11.74 | 11.8 | 11.8 | -0.2 (-1.67%) | 4,149,739 |
1 Feb 2021 | HKD | 11.5 | 12.14 | 11.46 | 12 | 12 | +0.58 (+5.08%) | 4,842,500 |
29 Jan 2021 | HKD | 12.3 | 12.48 | 11.32 | 11.42 | 11.42 | -0.74 (-6.09%) | 6,776,292 |
28 Jan 2021 | HKD | 12.74 | 12.74 | 12.02 | 12.16 | 12.16 | -0.58 (-4.55%) | 5,815,000 |
27 Jan 2021 | HKD | 13.4 | 13.56 | 12.52 | 12.74 | 12.74 | -0.66 (-4.93%) | 6,322,200 |
26 Jan 2021 | HKD | 13.96 | 13.96 | 13.12 | 13.4 | 13.4 | -0.56 (-4.01%) | 6,211,000 |
25 Jan 2021 | HKD | 14.12 | 14.54 | 13.9 | 13.96 | 13.96 | -0.2 (-1.41%) | 6,836,500 |