Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | HKD | 22.15 | 23.5 | 22.15 | 23.2 | 23.2 | +1.05 (+4.74%) | 19,247,772 |
30 May 2022 | HKD | 21.4 | 22.2 | 21 | 22.15 | 22.15 | +1.35 (+6.49%) | 5,390,932 |
27 May 2022 | HKD | 20.5 | 21.4 | 20.3 | 20.8 | 20.8 | +0.65 (+3.23%) | 4,960,800 |
26 May 2022 | HKD | 20.65 | 20.65 | 19.62 | 20.15 | 20.15 | -0.5 (-2.42%) | 3,954,882 |
25 May 2022 | HKD | 20.35 | 21.15 | 20.35 | 20.65 | 20.65 | -0.3 (-1.43%) | 4,122,825 |
24 May 2022 | HKD | 22 | 22.4 | 20.85 | 20.95 | 20.95 | -1.45 (-6.47%) | 4,072,000 |
23 May 2022 | HKD | 22.05 | 22.65 | 21.9 | 22.4 | 22.4 | +0.05 (+0.22%) | 3,482,694 |
20 May 2022 | HKD | 21.1 | 22.55 | 21.1 | 22.35 | 22.35 | +1.2 (+5.67%) | 7,901,679 |
19 May 2022 | HKD | 20.5 | 21.65 | 20.1 | 21.15 | 21.15 | 0.0 (0.0%) | 4,877,221 |
18 May 2022 | HKD | 20.85 | 21.5 | 20.3 | 21.15 | 21.15 | +0.3 (+1.44%) | 4,831,399 |
17 May 2022 | HKD | 19.92 | 21.1 | 19.6 | 20.85 | 20.85 | +0.93 (+4.67%) | 5,262,133 |
16 May 2022 | HKD | 20.45 | 20.5 | 19.64 | 19.92 | 19.92 | +0.08 (+0.40%) | 4,999,512 |
13 May 2022 | HKD | 19.6 | 20.25 | 19.1 | 19.84 | 19.84 | +0.58 (+3.01%) | 5,115,883 |
12 May 2022 | HKD | 19 | 19.46 | 18.26 | 19.26 | 19.26 | +0.02 (+0.10%) | 5,855,715 |
11 May 2022 | HKD | 18.68 | 20.15 | 18.32 | 19.24 | 19.24 | +0.96 (+5.25%) | 7,339,917 |
10 May 2022 | HKD | 18 | 18.46 | 17.58 | 18.28 | 18.28 | -0.38 (-2.04%) | 11,113,199 |
6 May 2022 | HKD | 19.26 | 19.46 | 18.3 | 18.66 | 18.66 | -1.26 (-6.33%) | 12,955,809 |
5 May 2022 | HKD | 21.2 | 21.2 | 19.92 | 19.92 | 19.92 | -0.68 (-3.30%) | 4,876,566 |
4 May 2022 | HKD | 21.6 | 22 | 20.5 | 20.6 | 20.6 | -1.55 (-7.00%) | 2,201,771 |
3 May 2022 | HKD | 22.9 | 23.2 | 21.7 | 22.15 | 22.15 | -0.6 (-2.64%) | 1,538,463 |
29 Apr 2022 | HKD | 21.25 | 22.75 | 20.8 | 22.75 | 22.75 | +1.1 (+5.08%) | 3,853,745 |
28 Apr 2022 | HKD | 21.55 | 21.8 | 20.35 | 21.65 | 21.65 | +0.6 (+2.85%) | 3,013,074 |
27 Apr 2022 | HKD | 20.55 | 21.3 | 20.05 | 21.05 | 21.05 | -0.05 (-0.24%) | 5,113,501 |
26 Apr 2022 | HKD | 21.25 | 21.75 | 20.3 | 21.1 | 21.1 | +0.55 (+2.68%) | 4,115,200 |
25 Apr 2022 | HKD | 21.6 | 21.7 | 20.15 | 20.55 | 20.55 | -1.45 (-6.59%) | 3,862,057 |
22 Apr 2022 | HKD | 21.5 | 22.2 | 20.6 | 22 | 22 | +0.45 (+2.09%) | 2,820,556 |
21 Apr 2022 | HKD | 22.25 | 22.45 | 21.05 | 21.55 | 21.55 | -0.7 (-3.15%) | 4,087,352 |
20 Apr 2022 | HKD | 22.2 | 22.85 | 21.6 | 22.25 | 22.25 | +0.45 (+2.06%) | 3,261,237 |
19 Apr 2022 | HKD | 22.3 | 22.5 | 21.65 | 21.8 | 21.8 | -1.1 (-4.80%) | 4,510,397 |
14 Apr 2022 | HKD | 22.45 | 23.1 | 22.15 | 22.9 | 22.9 | +1.05 (+4.81%) | 5,405,662 |