Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 11.12 | 12.06 | 11.02 | 11.98 | 11.98 | +0.86 (+7.73%) | 8,249,200 |
13 Jul 2022 | HKD | 9.79 | 11.22 | 9.66 | 11.12 | 11.12 | +1.44 (+14.88%) | 4,195,000 |
12 Jul 2022 | HKD | 10.3 | 10.52 | 9.2 | 9.68 | 9.68 | -0.82 (-7.81%) | 6,608,000 |
11 Jul 2022 | HKD | 11.38 | 11.66 | 10.42 | 10.5 | 10.5 | -0.8 (-7.08%) | 3,098,000 |
8 Jul 2022 | HKD | 11.78 | 12 | 10.74 | 11.3 | 11.3 | -0.54 (-4.56%) | 3,855,894 |
7 Jul 2022 | HKD | 11.54 | 12.2 | 11.2 | 11.84 | 11.84 | +0.32 (+2.78%) | 4,223,917 |
6 Jul 2022 | HKD | 11.5 | 11.7 | 11.12 | 11.52 | 11.52 | +0.12 (+1.05%) | 2,441,208 |
5 Jul 2022 | HKD | 11.18 | 11.5 | 11.08 | 11.4 | 11.4 | +0.34 (+3.07%) | 2,204,424 |
4 Jul 2022 | HKD | 10.08 | 11.8 | 10.08 | 11.06 | 11.06 | +0.86 (+8.43%) | 7,044,225 |
30 Jun 2022 | HKD | 10.44 | 10.58 | 9.99 | 10.2 | 10.2 | -0.18 (-1.73%) | 2,900,439 |
29 Jun 2022 | HKD | 10.46 | 10.8 | 10.02 | 10.38 | 10.38 | -0.02 (-0.19%) | 4,714,232 |
28 Jun 2022 | HKD | 9.08 | 10.4 | 8.87 | 10.4 | 10.4 | +1.32 (+14.54%) | 5,225,626 |
27 Jun 2022 | HKD | 9.19 | 9.36 | 8.91 | 9.08 | 9.08 | -0.11 (-1.20%) | 3,539,372 |
24 Jun 2022 | HKD | 8.84 | 9.38 | 8.84 | 9.19 | 9.19 | +0.39 (+4.43%) | 5,199,221 |
23 Jun 2022 | HKD | 8.39 | 8.9 | 8.3 | 8.8 | 8.8 | +0.5 (+6.02%) | 4,305,830 |
22 Jun 2022 | HKD | 7.42 | 9 | 7.42 | 8.3 | 8.3 | +0.74 (+9.79%) | 11,069,050 |
21 Jun 2022 | HKD | 7.38 | 7.6 | 7.25 | 7.56 | 7.56 | +0.18 (+2.44%) | 2,334,000 |
20 Jun 2022 | HKD | 7.38 | 7.4 | 6.95 | 7.38 | 7.38 | +0.01 (+0.14%) | 3,076,000 |
17 Jun 2022 | HKD | 7.38 | 7.55 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 1,657,000 |
16 Jun 2022 | HKD | 7.44 | 7.44 | 7.23 | 7.4 | 7.4 | -0.01 (-0.13%) | 886,000 |
15 Jun 2022 | HKD | 7.28 | 7.61 | 7.28 | 7.41 | 7.41 | +0.13 (+1.79%) | 1,122,000 |
14 Jun 2022 | HKD | 7.22 | 7.32 | 7.09 | 7.28 | 7.28 | -0.04 (-0.55%) | 896,000 |
13 Jun 2022 | HKD | 7.33 | 7.42 | 7.31 | 7.32 | 7.32 | -0.19 (-2.53%) | 758,000 |
10 Jun 2022 | HKD | 7.41 | 7.55 | 7.32 | 7.51 | 7.51 | +0.01 (+0.13%) | 795,000 |
9 Jun 2022 | HKD | 7.46 | 7.6 | 7.4 | 7.5 | 7.5 | +0.04 (+0.54%) | 622,000 |
8 Jun 2022 | HKD | 7.55 | 7.65 | 7.45 | 7.46 | 7.46 | -0.09 (-1.19%) | 1,141,000 |
7 Jun 2022 | HKD | 7.67 | 7.8 | 7.34 | 7.55 | 7.55 | -0.13 (-1.69%) | 1,259,000 |
6 Jun 2022 | HKD | 7.11 | 7.88 | 7.11 | 7.68 | 7.68 | +0.48 (+6.67%) | 4,526,000 |
2 Jun 2022 | HKD | 7.27 | 7.27 | 7.08 | 7.2 | 7.2 | -0.07 (-0.96%) | 1,003,000 |
1 Jun 2022 | HKD | 7.5 | 7.5 | 7.14 | 7.27 | 7.27 | -0.12 (-1.62%) | 1,227,000 |