Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | HKD | 11.7 | 11.84 | 11.5 | 11.68 | 11.68 | +0.14 (+1.21%) | 3,604,536 |
28 Feb 2022 | HKD | 11.42 | 11.72 | 11.16 | 11.54 | 11.54 | +0.12 (+1.05%) | 5,524,258 |
25 Feb 2022 | HKD | 11.1 | 11.48 | 11.06 | 11.42 | 11.42 | +0.42 (+3.82%) | 2,885,253 |
24 Feb 2022 | HKD | 11.68 | 11.68 | 10.84 | 11 | 11 | -0.7 (-5.98%) | 4,728,741 |
23 Feb 2022 | HKD | 11.2 | 11.74 | 11.2 | 11.7 | 11.7 | +0.48 (+4.28%) | 2,695,830 |
22 Feb 2022 | HKD | 11.2 | 11.44 | 10.76 | 11.22 | 11.22 | -0.16 (-1.41%) | 5,943,140 |
21 Feb 2022 | HKD | 11.88 | 11.88 | 11.3 | 11.38 | 11.38 | -0.28 (-2.40%) | 1,828,000 |
18 Feb 2022 | HKD | 12.06 | 12.28 | 11.6 | 11.66 | 11.66 | -0.46 (-3.80%) | 7,962,000 |
17 Feb 2022 | HKD | 11.7 | 12.22 | 11.52 | 12.12 | 12.12 | +0.72 (+6.32%) | 8,517,700 |
16 Feb 2022 | HKD | 11.6 | 11.6 | 11.08 | 11.4 | 11.4 | +0.18 (+1.60%) | 8,791,536 |
15 Feb 2022 | HKD | 11.18 | 11.34 | 10.94 | 11.22 | 11.22 | +0.22 (+2%) | 8,230,900 |
14 Feb 2022 | HKD | 11.08 | 11.26 | 10.8 | 11 | 11 | -0.32 (-2.83%) | 9,038,732 |
11 Feb 2022 | HKD | 11.4 | 11.58 | 11.1 | 11.32 | 11.32 | -0.08 (-0.70%) | 6,422,200 |
10 Feb 2022 | HKD | 11.46 | 11.6 | 11.24 | 11.4 | 11.4 | +0.16 (+1.42%) | 10,203,000 |
9 Feb 2022 | HKD | 11.34 | 11.48 | 11 | 11.24 | 11.24 | +0.12 (+1.08%) | 5,094,691 |
8 Feb 2022 | HKD | 11.44 | 11.56 | 10.94 | 11.12 | 11.12 | -0.16 (-1.42%) | 6,287,980 |
7 Feb 2022 | HKD | 11.58 | 11.68 | 11.1 | 11.28 | 11.28 | 0.0 (0.0%) | 3,639,700 |
4 Feb 2022 | HKD | 11.38 | 11.78 | 11 | 11.28 | 11.28 | +0.22 (+1.99%) | 2,190,582 |
31 Jan 2022 | HKD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | +0.36 (+3.36%) | 0 |
28 Jan 2022 | HKD | 10.76 | 11.38 | 10.46 | 10.7 | 10.7 | -0.32 (-2.90%) | 3,614,000 |
27 Jan 2022 | HKD | 11.34 | 11.5 | 10.92 | 11.02 | 11.02 | -0.32 (-2.82%) | 3,949,173 |
26 Jan 2022 | HKD | 11.8 | 11.92 | 10.92 | 11.34 | 11.34 | -0.58 (-4.87%) | 11,945,160 |
25 Jan 2022 | HKD | 12.12 | 12.54 | 11.8 | 11.92 | 11.92 | -0.2 (-1.65%) | 4,505,549 |
24 Jan 2022 | HKD | 12.5 | 12.62 | 12.12 | 12.12 | 12.12 | -0.64 (-5.02%) | 4,060,421 |
21 Jan 2022 | HKD | 12.9 | 12.9 | 12.5 | 12.76 | 12.76 | +0.12 (+0.95%) | 4,955,303 |
20 Jan 2022 | HKD | 12.86 | 12.88 | 12.26 | 12.64 | 12.64 | 0.0 (0.0%) | 5,418,000 |
19 Jan 2022 | HKD | 12.62 | 12.98 | 12.5 | 12.64 | 12.64 | +0.04 (+0.32%) | 3,484,783 |
18 Jan 2022 | HKD | 12.74 | 12.86 | 12.4 | 12.6 | 12.6 | +0.12 (+0.96%) | 3,610,718 |
17 Jan 2022 | HKD | 13.18 | 13.22 | 12.36 | 12.48 | 12.48 | -0.7 (-5.31%) | 8,123,458 |
14 Jan 2022 | HKD | 13.48 | 13.58 | 13 | 13.18 | 13.18 | -0.3 (-2.23%) | 6,935,706 |