Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | HKD | 20.9 | 20.9 | 20.15 | 20.65 | 20.65 | -0.65 (-3.05%) | 10,947,682 |
10 Jun 2022 | HKD | 21.55 | 21.6 | 21.1 | 21.3 | 21.3 | -0.25 (-1.16%) | 5,461,437 |
9 Jun 2022 | HKD | 22.25 | 22.25 | 21.35 | 21.55 | 21.55 | -0.75 (-3.36%) | 12,794,241 |
8 Jun 2022 | HKD | 22.05 | 22.6 | 21.8 | 22.3 | 22.3 | +0.25 (+1.13%) | 8,835,088 |
7 Jun 2022 | HKD | 22.15 | 22.3 | 21.65 | 22.05 | 22.05 | -0.1 (-0.45%) | 7,938,022 |
6 Jun 2022 | HKD | 22 | 22.2 | 21.15 | 22.15 | 22.15 | +0.45 (+2.07%) | 10,303,283 |
2 Jun 2022 | HKD | 21.5 | 21.8 | 21.3 | 21.7 | 21.7 | +0.2 (+0.93%) | 7,433,670 |
1 Jun 2022 | HKD | 20.85 | 21.6 | 20.75 | 21.5 | 21.5 | +0.65 (+3.12%) | 10,599,056 |
31 May 2022 | HKD | 20.35 | 20.9 | 20.35 | 20.85 | 20.85 | +0.5 (+2.46%) | 12,860,857 |
30 May 2022 | HKD | 19.98 | 20.5 | 19.94 | 20.35 | 20.35 | +0.51 (+2.57%) | 7,554,181 |
27 May 2022 | HKD | 19.5 | 20.05 | 19.42 | 19.84 | 19.84 | +0.64 (+3.33%) | 6,172,912 |
26 May 2022 | HKD | 19.58 | 19.58 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 4,231,186 |
25 May 2022 | HKD | 19.58 | 19.6 | 19.22 | 19.4 | 19.4 | -0.02 (-0.10%) | 3,152,224 |
24 May 2022 | HKD | 19.8 | 19.8 | 19.32 | 19.42 | 19.42 | -0.22 (-1.12%) | 3,795,835 |
23 May 2022 | HKD | 19.92 | 20.05 | 19.58 | 19.64 | 19.64 | -0.41 (-2.04%) | 6,070,063 |
20 May 2022 | HKD | 19.36 | 20.15 | 19.26 | 20.05 | 20.05 | +0.89 (+4.65%) | 19,025,465 |
19 May 2022 | HKD | 19.36 | 19.52 | 18.84 | 19.16 | 19.16 | -0.66 (-3.33%) | 8,977,497 |
18 May 2022 | HKD | 19.82 | 19.98 | 19.68 | 19.82 | 19.82 | 0.0 (0.0%) | 5,603,931 |
17 May 2022 | HKD | 19.56 | 20.15 | 19.56 | 19.82 | 19.82 | +0.18 (+0.92%) | 6,324,119 |
16 May 2022 | HKD | 19.68 | 19.86 | 19.4 | 19.64 | 19.64 | -0.2 (-1.01%) | 5,034,806 |
13 May 2022 | HKD | 20.2 | 20.2 | 19.6 | 19.84 | 19.84 | +0.02 (+0.10%) | 6,309,409 |
12 May 2022 | HKD | 19.76 | 20.1 | 19.6 | 19.82 | 19.82 | -0.14 (-0.70%) | 6,244,888 |
11 May 2022 | HKD | 19.18 | 20.2 | 19.1 | 19.96 | 19.96 | +0.66 (+3.42%) | 13,003,341 |
10 May 2022 | HKD | 18.82 | 19.5 | 18.52 | 19.3 | 19.3 | -0.1 (-0.52%) | 11,226,610 |
6 May 2022 | HKD | 20.65 | 20.7 | 19.32 | 19.4 | 19.4 | -1.6 (-7.62%) | 16,879,613 |
5 May 2022 | HKD | 20.25 | 21.9 | 20.1 | 21 | 21 | +1.34 (+6.82%) | 20,936,577 |
4 May 2022 | HKD | 19.92 | 20.05 | 19.56 | 19.66 | 19.66 | -0.28 (-1.40%) | 5,814,918 |
3 May 2022 | HKD | 19.78 | 20.25 | 19.66 | 19.94 | 19.94 | +0.16 (+0.81%) | 7,333,124 |
29 Apr 2022 | HKD | 19.78 | 19.96 | 19.42 | 19.78 | 19.78 | 0.0 (0.0%) | 8,703,920 |
28 Apr 2022 | HKD | 19.9 | 20.05 | 19.62 | 19.78 | 19.78 | -0.22 (-1.10%) | 5,262,834 |