Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 16.04 | 17.58 | 16 | 17.32 | 17.32 | +1.28 (+7.98%) | 17,913,866 |
13 Jul 2022 | HKD | 15.64 | 16.28 | 15.58 | 16.04 | 16.04 | +0.32 (+2.04%) | 7,216,105 |
12 Jul 2022 | HKD | 15.86 | 16.02 | 15.34 | 15.72 | 15.72 | -0.26 (-1.63%) | 4,388,735 |
11 Jul 2022 | HKD | 16.36 | 16.36 | 15.76 | 15.98 | 15.98 | -0.14 (-0.87%) | 5,024,597 |
8 Jul 2022 | HKD | 15.66 | 16.52 | 15.62 | 16.12 | 16.12 | +0.32 (+2.03%) | 7,221,828 |
7 Jul 2022 | HKD | 15.18 | 15.92 | 15.02 | 15.8 | 15.8 | +0.36 (+2.33%) | 9,312,391 |
6 Jul 2022 | HKD | 15.16 | 15.6 | 14.96 | 15.44 | 15.44 | +0.04 (+0.26%) | 4,944,975 |
5 Jul 2022 | HKD | 15.12 | 15.4 | 14.74 | 15.4 | 15.4 | +0.12 (+0.79%) | 5,239,949 |
4 Jul 2022 | HKD | 15.68 | 15.68 | 14.68 | 15.28 | 15.28 | -0.08 (-0.52%) | 3,270,761 |
30 Jun 2022 | HKD | 15.48 | 15.7 | 15.24 | 15.36 | 15.36 | -0.16 (-1.03%) | 6,659,023 |
29 Jun 2022 | HKD | 15.8 | 15.8 | 15.24 | 15.52 | 15.52 | -0.28 (-1.77%) | 14,897,917 |
28 Jun 2022 | HKD | 15.8 | 15.96 | 15.54 | 15.8 | 15.8 | +0.04 (+0.25%) | 6,014,161 |
27 Jun 2022 | HKD | 15.64 | 16.1 | 15.46 | 15.76 | 15.76 | +0.12 (+0.77%) | 6,051,230 |
24 Jun 2022 | HKD | 15.58 | 15.8 | 15.38 | 15.64 | 15.64 | +0.26 (+1.69%) | 7,453,015 |
23 Jun 2022 | HKD | 15.18 | 15.56 | 15.02 | 15.38 | 15.38 | +0.38 (+2.53%) | 6,943,013 |
22 Jun 2022 | HKD | 14.86 | 15.32 | 14.8 | 15 | 15 | -0.2 (-1.32%) | 4,026,599 |
21 Jun 2022 | HKD | 15.7 | 15.7 | 14.92 | 15.2 | 15.2 | -0.28 (-1.81%) | 8,143,383 |
20 Jun 2022 | HKD | 15.2 | 15.68 | 14.82 | 15.48 | 15.48 | +0.28 (+1.84%) | 2,741,928 |
17 Jun 2022 | HKD | 14.62 | 15.5 | 14.62 | 15.2 | 15.2 | +0.32 (+2.15%) | 5,712,274 |
16 Jun 2022 | HKD | 15 | 15.26 | 14.64 | 14.88 | 14.88 | -0.18 (-1.20%) | 7,407,665 |
15 Jun 2022 | HKD | 15 | 15.32 | 14.84 | 15.06 | 15.06 | -0.2 (-1.31%) | 3,432,059 |
14 Jun 2022 | HKD | 15.2 | 15.32 | 14.6 | 15.26 | 15.26 | 0.0 (0.0%) | 5,838,968 |
13 Jun 2022 | HKD | 15 | 15.88 | 14.7 | 15.26 | 15.26 | -0.04 (-0.26%) | 9,699,861 |
10 Jun 2022 | HKD | 14.7 | 15.58 | 14.66 | 15.3 | 15.3 | +0.2 (+1.32%) | 8,941,727 |
9 Jun 2022 | HKD | 15.22 | 15.44 | 14.84 | 15.1 | 15.1 | -0.16 (-1.05%) | 9,547,899 |
8 Jun 2022 | HKD | 14.68 | 15.3 | 14.36 | 15.26 | 15.26 | +0.74 (+5.10%) | 10,415,766 |
7 Jun 2022 | HKD | 14.34 | 14.88 | 14.2 | 14.52 | 14.52 | +0.12 (+0.83%) | 7,480,937 |
6 Jun 2022 | HKD | 14 | 14.48 | 14 | 14.4 | 14.4 | +0.56 (+4.05%) | 10,856,494 |
2 Jun 2022 | HKD | 13.38 | 14.16 | 13.12 | 13.84 | 13.84 | +0.5 (+3.75%) | 13,049,126 |
1 Jun 2022 | HKD | 12.86 | 13.4 | 12.68 | 13.34 | 13.34 | +0.6 (+4.71%) | 9,475,699 |