Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2022 | HKD | 11.74 | 12.18 | 11.62 | 11.78 | 11.78 | -0.2 (-1.67%) | 839,200 |
15 Jul 2022 | HKD | 12.5 | 12.5 | 11.72 | 11.98 | 11.98 | -0.26 (-2.12%) | 512,230 |
14 Jul 2022 | HKD | 11.76 | 12.68 | 11.76 | 12.24 | 12.24 | +0.48 (+4.08%) | 610,001 |
13 Jul 2022 | HKD | 11.56 | 12.08 | 11.56 | 11.76 | 11.76 | +0.14 (+1.20%) | 264,800 |
12 Jul 2022 | HKD | 12.46 | 12.46 | 11.6 | 11.62 | 11.62 | -0.92 (-7.34%) | 644,400 |
11 Jul 2022 | HKD | 12.9 | 12.92 | 12.12 | 12.54 | 12.54 | -0.38 (-2.94%) | 948,800 |
8 Jul 2022 | HKD | 12 | 13 | 12 | 12.92 | 12.92 | +0.94 (+7.85%) | 1,200,800 |
7 Jul 2022 | HKD | 12.36 | 12.42 | 10.9 | 11.98 | 11.98 | -0.38 (-3.07%) | 3,077,600 |
6 Jul 2022 | HKD | 13.46 | 14.1 | 12.06 | 12.36 | 12.36 | -1.36 (-9.91%) | 2,153,200 |
5 Jul 2022 | HKD | 13.24 | 14.18 | 12.84 | 13.72 | 13.72 | +0.6 (+4.57%) | 1,357,600 |
4 Jul 2022 | HKD | 13.3 | 13.38 | 12.68 | 13.12 | 13.12 | -0.32 (-2.38%) | 724,000 |
30 Jun 2022 | HKD | 13.5 | 13.88 | 13.2 | 13.44 | 13.44 | 0.0 (0.0%) | 752,920 |
29 Jun 2022 | HKD | 13.48 | 14.3 | 13.1 | 13.44 | 13.44 | -0.26 (-1.90%) | 2,064,919 |
28 Jun 2022 | HKD | 13.36 | 13.76 | 12.88 | 13.7 | 13.7 | +0.38 (+2.85%) | 1,015,195 |
27 Jun 2022 | HKD | 13.3 | 14.34 | 13.18 | 13.32 | 13.32 | +0.08 (+0.60%) | 1,549,200 |
24 Jun 2022 | HKD | 13.88 | 13.98 | 13 | 13.24 | 13.24 | -0.56 (-4.06%) | 1,607,605 |
23 Jun 2022 | HKD | 13.38 | 13.92 | 13.06 | 13.8 | 13.8 | +0.68 (+5.18%) | 1,074,615 |
22 Jun 2022 | HKD | 13.62 | 14 | 12.54 | 13.12 | 13.12 | -0.5 (-3.67%) | 2,001,200 |
21 Jun 2022 | HKD | 14.6 | 14.66 | 13.5 | 13.62 | 13.62 | -0.8 (-5.55%) | 2,026,800 |
20 Jun 2022 | HKD | 13.98 | 14.98 | 13.62 | 14.42 | 14.42 | +0.52 (+3.74%) | 2,954,844 |
17 Jun 2022 | HKD | 11.44 | 14.66 | 10.86 | 13.9 | 13.9 | +2.2 (+18.80%) | 6,620,460 |
16 Jun 2022 | HKD | 12.18 | 12.74 | 11.02 | 11.7 | 11.7 | -0.7 (-5.65%) | 2,608,441 |
15 Jun 2022 | HKD | 11.56 | 12.48 | 11.48 | 12.4 | 12.4 | +0.8 (+6.90%) | 2,431,200 |
14 Jun 2022 | HKD | 11.5 | 11.76 | 10.92 | 11.6 | 11.6 | -0.08 (-0.68%) | 1,697,200 |
13 Jun 2022 | HKD | 10.84 | 11.68 | 10.5 | 11.68 | 11.68 | +0.58 (+5.23%) | 2,726,800 |
10 Jun 2022 | HKD | 10.24 | 11.38 | 9.94 | 11.1 | 11.1 | +0.86 (+8.40%) | 2,207,005 |
9 Jun 2022 | HKD | 9.92 | 10.74 | 9.92 | 10.24 | 10.24 | +0.16 (+1.59%) | 1,866,836 |
8 Jun 2022 | HKD | 9.33 | 10.16 | 9.23 | 10.08 | 10.08 | +0.85 (+9.21%) | 2,373,018 |
7 Jun 2022 | HKD | 8.34 | 9.28 | 8.3 | 9.23 | 9.23 | +0.84 (+10.01%) | 1,640,835 |
6 Jun 2022 | HKD | 8.45 | 8.74 | 8.2 | 8.39 | 8.39 | +0.18 (+2.19%) | 426,400 |