Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | HKD | 15 | 15.42 | 13.5 | 13.62 | 13.62 | -1.8 (-11.67%) | 11,793,600 |
14 Mar 2022 | HKD | 17.26 | 17.26 | 15.32 | 15.42 | 15.42 | -1.84 (-10.66%) | 8,028,800 |
11 Mar 2022 | HKD | 16.7 | 17.42 | 16.64 | 17.26 | 17.26 | +0.1 (+0.58%) | 9,040,704 |
10 Mar 2022 | HKD | 16.3 | 17.42 | 16.24 | 17.16 | 17.16 | +1.36 (+8.61%) | 12,599,000 |
9 Mar 2022 | HKD | 15.4 | 16 | 14.82 | 15.8 | 15.8 | +0.84 (+5.61%) | 7,488,096 |
8 Mar 2022 | HKD | 15.9 | 15.9 | 14.92 | 14.96 | 14.96 | -0.76 (-4.83%) | 5,998,450 |
7 Mar 2022 | HKD | 16 | 16.38 | 15.42 | 15.72 | 15.72 | -0.26 (-1.63%) | 6,731,200 |
4 Mar 2022 | HKD | 16.4 | 16.76 | 15.8 | 15.98 | 15.98 | -0.78 (-4.65%) | 5,219,200 |
3 Mar 2022 | HKD | 16.68 | 17.16 | 16.62 | 16.76 | 16.76 | +0.28 (+1.70%) | 3,620,400 |
2 Mar 2022 | HKD | 17.7 | 17.7 | 16.22 | 16.48 | 16.48 | -0.64 (-3.74%) | 8,401,200 |
1 Mar 2022 | HKD | 17.26 | 18.18 | 17.02 | 17.12 | 17.12 | +0.6 (+3.63%) | 13,164,400 |
28 Feb 2022 | HKD | 16.28 | 16.86 | 16.14 | 16.52 | 16.52 | +0.24 (+1.47%) | 5,596,800 |
25 Feb 2022 | HKD | 16.4 | 16.8 | 16.2 | 16.28 | 16.28 | +0.38 (+2.39%) | 4,386,600 |
24 Feb 2022 | HKD | 16.2 | 16.88 | 15.6 | 15.9 | 15.9 | -0.6 (-3.64%) | 5,602,000 |
23 Feb 2022 | HKD | 15.8 | 16.8 | 15.76 | 16.5 | 16.5 | +0.68 (+4.30%) | 7,223,182 |
22 Feb 2022 | HKD | 16.7 | 16.7 | 15.1 | 15.82 | 15.82 | -1.12 (-6.61%) | 11,432,800 |
21 Feb 2022 | HKD | 15.92 | 16.96 | 15.88 | 16.94 | 16.94 | +1.02 (+6.41%) | 10,423,620 |
18 Feb 2022 | HKD | 15.58 | 16.28 | 15.42 | 15.92 | 15.92 | +0.16 (+1.02%) | 3,760,900 |
17 Feb 2022 | HKD | 15.38 | 15.9 | 15.32 | 15.76 | 15.76 | +0.42 (+2.74%) | 4,638,600 |
16 Feb 2022 | HKD | 15.2 | 15.66 | 15.2 | 15.34 | 15.34 | +0.32 (+2.13%) | 3,349,800 |
15 Feb 2022 | HKD | 14.9 | 15.32 | 14.9 | 15.02 | 15.02 | 0.0 (0.0%) | 1,591,200 |
14 Feb 2022 | HKD | 15.18 | 15.58 | 14.88 | 15.02 | 15.02 | -0.3 (-1.96%) | 2,260,000 |
11 Feb 2022 | HKD | 15.68 | 15.92 | 15.16 | 15.32 | 15.32 | -0.4 (-2.54%) | 3,231,200 |
10 Feb 2022 | HKD | 15.66 | 15.96 | 15.5 | 15.72 | 15.72 | +0.4 (+2.61%) | 4,988,500 |
9 Feb 2022 | HKD | 15.5 | 16 | 15.16 | 15.32 | 15.32 | -0.06 (-0.39%) | 4,212,800 |
8 Feb 2022 | HKD | 15.4 | 15.54 | 14.96 | 15.38 | 15.38 | +0.12 (+0.79%) | 2,160,800 |
7 Feb 2022 | HKD | 14.98 | 15.64 | 14.98 | 15.26 | 15.26 | +0.28 (+1.87%) | 2,958,540 |
4 Feb 2022 | HKD | 14.46 | 15.02 | 14.46 | 14.98 | 14.98 | +0.66 (+4.61%) | 2,315,600 |
31 Jan 2022 | HKD | 14.26 | 14.34 | 13.9 | 14.32 | 14.32 | +0.06 (+0.42%) | 1,385,200 |
28 Jan 2022 | HKD | 14.44 | 14.7 | 13.74 | 14.26 | 14.26 | -0.16 (-1.11%) | 4,504,800 |