Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | HKD | 15 | 15.36 | 14.1 | 14.86 | 14.86 | -0.1 (-0.67%) | 11,502,205 |
14 Dec 2021 | HKD | 16.46 | 16.46 | 14.94 | 14.96 | 14.96 | -1.64 (-9.88%) | 10,920,400 |
13 Dec 2021 | HKD | 16.02 | 16.84 | 16.02 | 16.6 | 16.6 | +0.7 (+4.40%) | 6,598,800 |
10 Dec 2021 | HKD | 16.02 | 16.36 | 15.82 | 15.9 | 15.9 | -0.24 (-1.49%) | 3,510,400 |
9 Dec 2021 | HKD | 16.5 | 16.6 | 15.8 | 16.14 | 16.14 | -0.36 (-2.18%) | 7,658,900 |
8 Dec 2021 | HKD | 16.3 | 16.68 | 16.2 | 16.5 | 16.5 | +0.22 (+1.35%) | 4,042,800 |
7 Dec 2021 | HKD | 16.44 | 16.5 | 15.9 | 16.28 | 16.28 | +0.56 (+3.56%) | 2,602,000 |
6 Dec 2021 | HKD | 16.18 | 16.66 | 15.66 | 15.72 | 15.72 | -0.48 (-2.96%) | 5,232,600 |
3 Dec 2021 | HKD | 16.3 | 16.66 | 15.9 | 16.2 | 16.2 | -0.6 (-3.57%) | 8,802,400 |
2 Dec 2021 | HKD | 17 | 17.2 | 16.48 | 16.8 | 16.8 | -0.4 (-2.33%) | 7,230,000 |
1 Dec 2021 | HKD | 17.88 | 17.88 | 16.5 | 17.2 | 17.2 | -0.64 (-3.59%) | 8,831,700 |
30 Nov 2021 | HKD | 17.7 | 18.08 | 17.46 | 17.84 | 17.84 | +0.28 (+1.59%) | 3,233,000 |
29 Nov 2021 | HKD | 17.42 | 18.12 | 17.1 | 17.56 | 17.56 | +0.14 (+0.80%) | 4,097,396 |
26 Nov 2021 | HKD | 18.3 | 18.32 | 17.42 | 17.42 | 17.42 | -0.92 (-5.02%) | 10,477,400 |
25 Nov 2021 | HKD | 18.2 | 18.46 | 18 | 18.34 | 18.34 | +0.3 (+1.66%) | 6,361,100 |
24 Nov 2021 | HKD | 18.5 | 18.8 | 18 | 18.04 | 18.04 | -0.44 (-2.38%) | 9,574,000 |
23 Nov 2021 | HKD | 19.32 | 19.4 | 18.48 | 18.48 | 18.48 | -1.04 (-5.33%) | 13,166,746 |
22 Nov 2021 | HKD | 20 | 20 | 19.18 | 19.52 | 19.52 | -0.58 (-2.89%) | 9,533,600 |
19 Nov 2021 | HKD | 20.75 | 20.75 | 19.94 | 20.1 | 20.1 | -0.7 (-3.37%) | 4,694,600 |
18 Nov 2021 | HKD | 20.65 | 21.05 | 20.1 | 20.8 | 20.8 | -0.05 (-0.24%) | 5,126,000 |
17 Nov 2021 | HKD | 20.3 | 21.1 | 20 | 20.85 | 20.85 | +0.55 (+2.71%) | 6,025,201 |
16 Nov 2021 | HKD | 20.1 | 20.45 | 19.78 | 20.3 | 20.3 | +0.25 (+1.25%) | 4,593,893 |
15 Nov 2021 | HKD | 20.1 | 20.45 | 19.52 | 20.05 | 20.05 | +0.07 (+0.35%) | 4,627,000 |
12 Nov 2021 | HKD | 20.6 | 21.35 | 19.68 | 19.98 | 19.98 | -0.07 (-0.35%) | 12,823,743 |
11 Nov 2021 | HKD | 19.8 | 20.35 | 19.52 | 20.05 | 20.05 | +0.25 (+1.26%) | 4,522,400 |
10 Nov 2021 | HKD | 20.45 | 20.45 | 19.36 | 19.8 | 19.8 | -0.6 (-2.94%) | 5,869,200 |
9 Nov 2021 | HKD | 19.94 | 20.5 | 19.9 | 20.4 | 20.4 | +0.6 (+3.03%) | 3,956,400 |
8 Nov 2021 | HKD | 19.8 | 20.15 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 7,660,800 |
5 Nov 2021 | HKD | 20.7 | 20.95 | 19.8 | 19.8 | 19.8 | -0.75 (-3.65%) | 7,648,000 |
4 Nov 2021 | HKD | 20.4 | 21.4 | 20.35 | 20.55 | 20.55 | +0.5 (+2.49%) | 6,626,400 |