Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 13.44 | 13.46 | 12.6 | 12.64 | 12.64 | -1 (-7.33%) | 2,699,516 |
7 Oct 2022 | HKD | 13.92 | 14 | 13.58 | 13.64 | 13.64 | -0.14 (-1.02%) | 1,088,230 |
6 Oct 2022 | HKD | 13.52 | 14.1 | 13.52 | 13.78 | 13.78 | +0.06 (+0.44%) | 1,318,770 |
5 Oct 2022 | HKD | 13.22 | 13.88 | 13.22 | 13.72 | 13.72 | +0.66 (+5.05%) | 2,213,837 |
3 Oct 2022 | HKD | 12.58 | 13.12 | 12.58 | 13.06 | 13.06 | +0.58 (+4.65%) | 1,584,072 |
30 Sep 2022 | HKD | 12.1 | 12.58 | 12.1 | 12.48 | 12.48 | +0.32 (+2.63%) | 1,957,303 |
29 Sep 2022 | HKD | 12.3 | 12.4 | 12.12 | 12.16 | 12.16 | +0.14 (+1.16%) | 1,661,152 |
28 Sep 2022 | HKD | 12.12 | 12.24 | 11.92 | 12.02 | 12.02 | -0.34 (-2.75%) | 3,663,926 |
27 Sep 2022 | HKD | 12.2 | 12.4 | 11.96 | 12.36 | 12.36 | +0.08 (+0.65%) | 1,981,100 |
26 Sep 2022 | HKD | 12.62 | 12.74 | 12.18 | 12.28 | 12.28 | -0.52 (-4.06%) | 3,174,616 |
23 Sep 2022 | HKD | 12.78 | 12.98 | 12.78 | 12.8 | 12.8 | -0.14 (-1.08%) | 1,070,604 |
22 Sep 2022 | HKD | 12.84 | 13.1 | 12.72 | 12.94 | 12.94 | -0.04 (-0.31%) | 1,875,386 |
21 Sep 2022 | HKD | 12.56 | 13.08 | 12.42 | 12.98 | 12.98 | +0.42 (+3.34%) | 2,111,220 |
20 Sep 2022 | HKD | 12.74 | 12.8 | 12.52 | 12.56 | 12.56 | 0.0 (0.0%) | 2,688,500 |
19 Sep 2022 | HKD | 12.88 | 12.88 | 12.56 | 12.56 | 12.56 | -0.32 (-2.48%) | 2,219,709 |
16 Sep 2022 | HKD | 13.1 | 13.1 | 12.82 | 12.88 | 12.88 | -0.32 (-2.42%) | 3,206,842 |
15 Sep 2022 | HKD | 13.34 | 13.36 | 12.98 | 13.2 | 13.2 | -0.14 (-1.05%) | 3,407,241 |
14 Sep 2022 | HKD | 13.56 | 13.58 | 13.28 | 13.34 | 13.34 | -0.46 (-3.33%) | 1,911,771 |
13 Sep 2022 | HKD | 13.54 | 13.94 | 13.54 | 13.8 | 13.8 | +0.22 (+1.62%) | 3,343,774 |
9 Sep 2022 | HKD | 13.5 | 13.8 | 13.5 | 13.58 | 13.58 | -0.06 (-0.44%) | 1,708,762 |
8 Sep 2022 | HKD | 13.5 | 13.92 | 13.36 | 13.64 | 13.64 | +0.36 (+2.71%) | 4,631,729 |
7 Sep 2022 | HKD | 13.34 | 13.52 | 13.14 | 13.28 | 13.28 | -0.08 (-0.60%) | 2,340,150 |
6 Sep 2022 | HKD | 13.02 | 13.56 | 13.02 | 13.36 | 13.36 | +0.26 (+1.98%) | 2,682,567 |
5 Sep 2022 | HKD | 12.84 | 13.14 | 12.84 | 13.1 | 13.1 | +0.16 (+1.24%) | 1,473,250 |
2 Sep 2022 | HKD | 13.14 | 13.16 | 12.92 | 12.94 | 12.94 | -0.3 (-2.27%) | 1,487,000 |
1 Sep 2022 | HKD | 13.36 | 13.46 | 13.16 | 13.24 | 13.24 | -0.12 (-0.90%) | 2,206,200 |
31 Aug 2022 | HKD | 13.38 | 13.54 | 13.18 | 13.36 | 13.36 | -0.04 (-0.30%) | 2,404,900 |
30 Aug 2022 | HKD | 13.56 | 13.56 | 13.3 | 13.4 | 13.4 | -0.28 (-2.05%) | 1,893,738 |
29 Aug 2022 | HKD | 13.36 | 13.7 | 13.16 | 13.68 | 13.68 | +0.04 (+0.29%) | 2,437,500 |
26 Aug 2022 | HKD | 13.3 | 13.7 | 13.3 | 13.64 | 13.64 | +0.2 (+1.49%) | 2,068,190 |