Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | HKD | 17.56 | 18.12 | 17.5 | 17.84 | 17.84 | +0.28 (+1.59%) | 7,086,368 |
12 Apr 2022 | HKD | 17.4 | 17.7 | 17 | 17.56 | 17.56 | +0.08 (+0.46%) | 6,075,405 |
11 Apr 2022 | HKD | 17.8 | 17.88 | 17.32 | 17.48 | 17.48 | -0.1 (-0.57%) | 8,727,204 |
8 Apr 2022 | HKD | 16.6 | 17.58 | 16.42 | 17.58 | 17.58 | +1.24 (+7.59%) | 15,938,498 |
7 Apr 2022 | HKD | 16.32 | 16.46 | 16.14 | 16.34 | 16.34 | +0.08 (+0.49%) | 3,390,673 |
6 Apr 2022 | HKD | 16.1 | 16.72 | 15.92 | 16.26 | 16.26 | +0.12 (+0.74%) | 6,194,050 |
4 Apr 2022 | HKD | 16.04 | 16.14 | 15.76 | 16.14 | 16.14 | +0.14 (+0.88%) | 2,200,907 |
1 Apr 2022 | HKD | 15.64 | 16.1 | 15.62 | 16 | 16 | +0.34 (+2.17%) | 3,327,320 |
31 Mar 2022 | HKD | 15.98 | 16.18 | 15.54 | 15.66 | 15.66 | -0.24 (-1.51%) | 3,310,087 |
30 Mar 2022 | HKD | 15.76 | 16 | 15.68 | 15.9 | 15.9 | +0.16 (+1.02%) | 6,281,496 |
29 Mar 2022 | HKD | 15.48 | 15.76 | 15.02 | 15.74 | 15.74 | +0.18 (+1.16%) | 4,842,350 |
28 Mar 2022 | HKD | 15.7 | 16 | 15.4 | 15.56 | 15.56 | -0.08 (-0.51%) | 3,258,570 |
25 Mar 2022 | HKD | 15.5 | 16 | 15.5 | 15.64 | 15.64 | +0.2 (+1.30%) | 5,446,394 |
24 Mar 2022 | HKD | 14.82 | 15.7 | 14.82 | 15.44 | 15.44 | +0.64 (+4.32%) | 7,649,519 |
23 Mar 2022 | HKD | 14.54 | 14.88 | 14.54 | 14.8 | 14.8 | -0.04 (-0.27%) | 2,615,410 |
22 Mar 2022 | HKD | 14.5 | 14.84 | 14.5 | 14.84 | 14.84 | +0.4 (+2.77%) | 6,080,460 |
21 Mar 2022 | HKD | 14.48 | 14.64 | 14.32 | 14.44 | 14.44 | -0.18 (-1.23%) | 3,543,793 |
18 Mar 2022 | HKD | 14.56 | 14.72 | 13.92 | 14.62 | 14.62 | +0.08 (+0.55%) | 7,468,970 |
17 Mar 2022 | HKD | 13.8 | 14.6 | 13.72 | 14.54 | 14.54 | +0.9 (+6.60%) | 7,158,930 |
16 Mar 2022 | HKD | 13.68 | 13.92 | 13.12 | 13.64 | 13.64 | +0.28 (+2.10%) | 6,444,766 |
15 Mar 2022 | HKD | 14.2 | 14.2 | 13.08 | 13.36 | 13.36 | -0.98 (-6.83%) | 11,320,900 |
14 Mar 2022 | HKD | 15.3 | 15.3 | 14.22 | 14.34 | 14.34 | -0.96 (-6.27%) | 8,398,062 |
11 Mar 2022 | HKD | 15.3 | 15.5 | 14.98 | 15.3 | 15.3 | -0.08 (-0.52%) | 7,018,089 |
10 Mar 2022 | HKD | 15.04 | 15.4 | 14.88 | 15.38 | 15.38 | -0.46 (-2.90%) | 8,643,550 |
9 Mar 2022 | HKD | 15.74 | 16.18 | 15.48 | 15.84 | 15.84 | +0.38 (+2.46%) | 10,849,780 |
8 Mar 2022 | HKD | 15.76 | 15.78 | 15.3 | 15.46 | 15.46 | -0.22 (-1.40%) | 9,640,131 |
7 Mar 2022 | HKD | 15.24 | 15.82 | 15.24 | 15.68 | 15.68 | +0.7 (+4.67%) | 15,829,264 |
4 Mar 2022 | HKD | 15.06 | 15.16 | 14.7 | 14.98 | 14.98 | +0.02 (+0.13%) | 6,291,005 |
3 Mar 2022 | HKD | 14.92 | 15.24 | 14.82 | 14.96 | 14.96 | -0.08 (-0.53%) | 4,244,050 |
2 Mar 2022 | HKD | 14.84 | 15.08 | 14.64 | 15.04 | 15.04 | +0.42 (+2.87%) | 5,538,174 |