Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 11.66 | 11.66 | 10.36 | 10.5 | 10.5 | -1.16 (-9.95%) | 2,861,000 |
7 Oct 2022 | HKD | 11.76 | 11.9 | 11.58 | 11.66 | 11.66 | -0.08 (-0.68%) | 1,124,000 |
6 Oct 2022 | HKD | 11.78 | 11.92 | 11.12 | 11.74 | 11.74 | -0.26 (-2.17%) | 1,934,000 |
5 Oct 2022 | HKD | 11.82 | 12.38 | 11.8 | 12 | 12 | +0.6 (+5.26%) | 2,432,050 |
3 Oct 2022 | HKD | 11.4 | 11.94 | 11.2 | 11.4 | 11.4 | -0.14 (-1.21%) | 1,442,000 |
30 Sep 2022 | HKD | 11.74 | 11.74 | 10.76 | 11.54 | 11.54 | -0.34 (-2.86%) | 8,999,001 |
29 Sep 2022 | HKD | 12.42 | 12.7 | 11.66 | 11.88 | 11.88 | -0.44 (-3.57%) | 6,677,000 |
28 Sep 2022 | HKD | 14.78 | 14.78 | 11.94 | 12.32 | 12.32 | -2.14 (-14.80%) | 10,525,210 |
27 Sep 2022 | HKD | 14.8 | 14.9 | 13.56 | 14.46 | 14.46 | -0.26 (-1.77%) | 4,089,000 |
26 Sep 2022 | HKD | 13.8 | 15.14 | 13.58 | 14.72 | 14.72 | +0.86 (+6.20%) | 4,259,790 |
23 Sep 2022 | HKD | 15.38 | 15.52 | 13.82 | 13.86 | 13.86 | -1.66 (-10.70%) | 3,597,000 |
22 Sep 2022 | HKD | 15 | 15.82 | 14.5 | 15.52 | 15.52 | +0.18 (+1.17%) | 3,311,000 |
21 Sep 2022 | HKD | 16.26 | 16.36 | 15.08 | 15.34 | 15.34 | -1.08 (-6.58%) | 2,552,000 |
20 Sep 2022 | HKD | 16.1 | 16.88 | 16.04 | 16.42 | 16.42 | +0.58 (+3.66%) | 1,459,000 |
19 Sep 2022 | HKD | 16.08 | 16.18 | 15.66 | 15.84 | 15.84 | -0.16 (-1%) | 1,273,000 |
16 Sep 2022 | HKD | 16 | 16.44 | 15.88 | 16 | 16 | -0.24 (-1.48%) | 1,737,271 |
15 Sep 2022 | HKD | 16.94 | 17.38 | 15.82 | 16.24 | 16.24 | -0.68 (-4.02%) | 2,487,500 |
14 Sep 2022 | HKD | 17.52 | 17.8 | 16.92 | 16.92 | 16.92 | -0.64 (-3.64%) | 1,746,900 |
13 Sep 2022 | HKD | 16.72 | 18.16 | 16.72 | 17.56 | 17.56 | +0.84 (+5.02%) | 2,550,572 |
9 Sep 2022 | HKD | 17.08 | 17.2 | 16.7 | 16.72 | 16.72 | -0.36 (-2.11%) | 1,015,298 |
8 Sep 2022 | HKD | 16.08 | 17.12 | 16.08 | 17.08 | 17.08 | +1.4 (+8.93%) | 3,681,177 |
7 Sep 2022 | HKD | 16.26 | 16.56 | 15.56 | 15.68 | 15.68 | -0.58 (-3.57%) | 1,832,000 |
6 Sep 2022 | HKD | 16.4 | 16.4 | 15.88 | 16.26 | 16.26 | +0.4 (+2.52%) | 1,372,000 |
5 Sep 2022 | HKD | 15.54 | 15.98 | 15.5 | 15.86 | 15.86 | +0.34 (+2.19%) | 1,091,510 |
2 Sep 2022 | HKD | 15.44 | 15.82 | 15.22 | 15.52 | 15.52 | +0.08 (+0.52%) | 1,285,000 |
1 Sep 2022 | HKD | 15.74 | 15.98 | 15.22 | 15.44 | 15.44 | -0.54 (-3.38%) | 2,868,000 |
31 Aug 2022 | HKD | 16.6 | 17.08 | 15.44 | 15.98 | 15.98 | -1.12 (-6.55%) | 5,295,000 |
30 Aug 2022 | HKD | 17.1 | 17.18 | 16.6 | 17.1 | 17.1 | 0.0 (0.0%) | 1,119,000 |
29 Aug 2022 | HKD | 17.24 | 17.4 | 16.7 | 17.1 | 17.1 | -0.3 (-1.72%) | 1,155,000 |
26 Aug 2022 | HKD | 17.04 | 18.1 | 16.94 | 17.4 | 17.4 | +0.6 (+3.57%) | 2,873,258 |