Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 10.68 | 11.04 | 10.2 | 10.3 | 10.3 | -0.24 (-2.28%) | 5,079,800 |
2 Sep 2022 | HKD | 10.7 | 10.96 | 10.44 | 10.54 | 10.54 | -0.34 (-3.13%) | 5,295,548 |
1 Sep 2022 | HKD | 10.7 | 11.1 | 10.64 | 10.88 | 10.88 | +0.18 (+1.68%) | 5,109,600 |
31 Aug 2022 | HKD | 10.44 | 10.72 | 10.26 | 10.7 | 10.7 | +0.26 (+2.49%) | 12,518,308 |
30 Aug 2022 | HKD | 10.3 | 10.5 | 10.06 | 10.44 | 10.44 | +0.3 (+2.96%) | 5,161,314 |
29 Aug 2022 | HKD | 10 | 10.26 | 9.95 | 10.14 | 10.14 | +0.14 (+1.40%) | 7,453,600 |
26 Aug 2022 | HKD | 9.65 | 10.02 | 9.59 | 10 | 10 | +0.35 (+3.63%) | 5,693,600 |
25 Aug 2022 | HKD | 9.7 | 9.8 | 9.53 | 9.65 | 9.65 | +0.03 (+0.31%) | 3,118,800 |
24 Aug 2022 | HKD | 9.92 | 9.98 | 9.56 | 9.62 | 9.62 | -0.25 (-2.53%) | 3,480,800 |
23 Aug 2022 | HKD | 9.8 | 10.02 | 9.72 | 9.87 | 9.87 | +0.17 (+1.75%) | 6,336,920 |
22 Aug 2022 | HKD | 9.67 | 9.7 | 9.61 | 9.7 | 9.7 | 0.0 (0.0%) | 2,213,687 |
19 Aug 2022 | HKD | 9.6 | 9.78 | 9.6 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,724,000 |
18 Aug 2022 | HKD | 9.41 | 9.78 | 9.41 | 9.73 | 9.73 | +0.17 (+1.78%) | 2,587,172 |
17 Aug 2022 | HKD | 9.72 | 9.79 | 9.47 | 9.56 | 9.56 | -0.18 (-1.85%) | 5,831,600 |
16 Aug 2022 | HKD | 9.6 | 9.92 | 9.52 | 9.74 | 9.74 | +0.14 (+1.46%) | 3,993,200 |
15 Aug 2022 | HKD | 9.73 | 9.92 | 9.57 | 9.6 | 9.6 | -0.13 (-1.34%) | 1,488,400 |
12 Aug 2022 | HKD | 9.84 | 9.91 | 9.71 | 9.73 | 9.73 | -0.16 (-1.62%) | 1,578,020 |
11 Aug 2022 | HKD | 9.58 | 9.93 | 9.58 | 9.89 | 9.89 | +0.32 (+3.34%) | 1,684,693 |
10 Aug 2022 | HKD | 9.42 | 9.66 | 9.33 | 9.57 | 9.57 | +0.07 (+0.74%) | 2,954,200 |
9 Aug 2022 | HKD | 9.65 | 9.77 | 9.35 | 9.5 | 9.5 | -0.3 (-3.06%) | 4,044,370 |
8 Aug 2022 | HKD | 9.98 | 10.02 | 9.76 | 9.8 | 9.8 | -0.32 (-3.16%) | 3,002,500 |
5 Aug 2022 | HKD | 9.98 | 10.28 | 9.98 | 10.12 | 10.12 | +0.17 (+1.71%) | 3,593,946 |
4 Aug 2022 | HKD | 9.76 | 10.12 | 9.68 | 9.95 | 9.95 | +0.16 (+1.63%) | 5,295,386 |
3 Aug 2022 | HKD | 9.65 | 9.91 | 9.55 | 9.79 | 9.79 | +0.01 (+0.10%) | 3,234,733 |
2 Aug 2022 | HKD | 9.57 | 9.85 | 9.56 | 9.78 | 9.78 | +0.02 (+0.20%) | 4,531,200 |
1 Aug 2022 | HKD | 9.88 | 10 | 9.55 | 9.76 | 9.76 | -0.04 (-0.41%) | 2,878,761 |
29 Jul 2022 | HKD | 9.98 | 9.98 | 9.61 | 9.8 | 9.8 | -0.03 (-0.31%) | 3,606,800 |
28 Jul 2022 | HKD | 9.59 | 9.83 | 9.59 | 9.83 | 9.83 | +0.08 (+0.82%) | 2,114,879 |
27 Jul 2022 | HKD | 9.35 | 9.83 | 9.35 | 9.75 | 9.75 | +0.01 (+0.10%) | 2,667,260 |
26 Jul 2022 | HKD | 9.85 | 9.85 | 9.63 | 9.74 | 9.74 | -0.11 (-1.12%) | 2,212,100 |